8173 上新電機

8173
2024/03/26
時価
676億円
PER 予
10.51倍
2010年以降
5.27-21.91倍
(2010-2023年)
PBR
0.62倍
2010年以降
0.44-1.51倍
(2010-2023年)
配当 予
3.1%
ROE 予
5.86%
ROA 予
2.44%
資料
Link
CSV,JSON

株価チャート

株価

3/26

前日 (3/25)
2,344
始値
2,340
高値
2,460
安値
2,327
終値 +3.11%
2,417
出来高 +45.04%
368,100

乖離率

株価(5日)
移動平均値
+2.29%
2,363
株価(25日)
移動平均値
+2.72%
2,353
出来高(5日)
移動平均値
+77.16%
207,780

2023/10/26~2024/03/26

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/262,3402,4602,3272,417+3.11%368,100676億7600万+2.72%10.510.62
03/252,3672,3712,3432,344-0.85%253,800656億3200万-0.21%10.190.6
03/222,3422,3682,3332,364+1.03%106,700661億9200万+0.64%10.280.6
03/212,3582,3602,3402,340-0.34%205,500655億2000万-0.34%10.180.6
03/192,3302,3532,3212,348+1.16%104,800657億4400万-0.04%10.210.6
03/182,3462,3462,3212,321-0.21%144,900649億8800万-1.23%10.090.59
03/152,3302,3592,3262,326-0.3%145,400651億2800万-1.06%10.120.59
03/142,3142,3382,3132,333+0.86%76,200653億2400万-0.85%10.150.59
03/132,3382,3472,3062,313-1.11%69,400647億6400万-1.78%10.060.59
03/122,3152,3392,2932,339+0.95%69,900654億9200万-0.97%10.170.6
03/112,3322,3322,3012,317-1.03%123,900648億7600万-2.15%10.080.59
03/082,3232,3512,3202,341+0.26%78,900655億4800万-1.39%10.180.6
03/072,3582,3582,3322,335-0.34%62,400653億8000万-1.85%10.160.59
03/062,3392,3572,3352,343-0.26%70,800656億400万-1.68%10.190.6
03/052,3102,3492,3102,349+1.38%90,800657億7200万-1.63%10.220.6
03/042,3552,3552,3052,317-1.28%142,100648億7600万-3.14%10.080.59
03/012,3572,3692,3372,347+0.21%104,800657億1600万-2.13%10.210.6
02/292,3852,3962,3412,342-1.06%147,700655億7600万-2.5%10.190.6
02/282,4002,4062,3662,367-1.46%105,800662億7600万-1.62%10.290.6
02/272,4102,4442,3922,402-0.12%83,800672億5600万-0.37%10.450.61
02/262,4102,4152,3932,405+0.5%59,800673億4000万-0.29%10.460.61
02/222,3892,3932,3732,393+0.59%47,800670億400万-0.83%10.410.61
02/212,3792,3792,3552,379+0.63%36,500666億1200万-1.45%10.350.61
02/202,3802,3842,3642,364-0.25%34,400661億9200万-2.11%10.280.6
02/192,3562,3732,3532,370+1.37%41,300663億6000万-2.07%10.310.6
02/162,3302,3552,3302,338+0.73%38,000654億6400万-3.47%10.170.6
02/152,3662,3662,3122,321-1.02%62,000649億8800万-4.37%10.090.59
02/142,3702,3752,3322,345-1.26%67,300656億6000万-3.62%10.20.6
02/132,3752,3782,3472,375+0.64%64,700665億-2.58%10.330.6
02/092,3492,3822,3452,360+0.55%43,900660億8000万-3.32%10.260.6
02/082,3692,3732,3112,347-1.22%80,700657億1600万-4.01%10.210.6
02/072,3782,3862,3372,376-0.71%126,800665億2800万-2.94%10.330.61
02/062,4912,5352,3512,393-3.86%274,200670億400万-2.33%10.410.61
02/052,4752,4912,4722,489+0.57%63,900696億9200万+1.55%10.830.63
02/022,4682,4832,4472,475+0.04%36,700693億+1.19%10.760.63
02/012,4702,4862,4592,474+0.28%47,600692億7200万+1.31%10.760.63
01/312,4442,4672,4392,467+0.98%33,100690億7600万+1.15%10.730.63
01/302,4792,4872,4422,443-1.13%68,500684億400万+0.33%10.630.62
01/292,4602,4782,4602,471+1.56%38,600691億8800万+1.6%10.750.63
01/262,4722,4722,4292,433-1.46%50,600681億2400万+0.25%10.580.62
01/252,4452,4722,4452,469+1.11%32,400691億3200万+1.81%10.740.63
01/242,4622,4622,4322,442-0.81%29,300683億7600万+0.87%10.620.62
01/232,4742,4812,4522,462-0.49%48,500689億3600万+1.78%10.710.63
01/222,4402,4742,4322,474+1.52%40,400692億7200万+2.36%10.760.63
01/192,4502,4532,4102,437+0.21%53,900682億3600万+0.95%10.60.62
01/182,4192,4402,4112,432+0.5%32,400680億9600万+0.83%10.580.62
01/172,4092,4472,4092,420+0.46%49,800677億6000万+0.41%10.520.62
01/162,4652,4712,4092,409-2.63%53,400674億5200万+0.04%10.480.61
01/152,4502,4742,4352,474+1.94%58,600692億7200万+2.83%10.760.63
01/122,4652,4702,4082,427-1.54%62,500679億5600万+1.13%10.560.62
01/112,4792,4822,4612,465-0.12%50,100690億2000万+2.88%10.720.63
01/102,4562,4802,4552,468+0.28%54,300691億400万+3.26%10.730.63
01/092,4602,4832,4532,461+0.24%52,500689億800万+3.23%10.70.63
01/052,4502,4632,4402,455+0.2%41,900687億4000万+3.24%10.680.63
01/042,4312,4502,3902,450+0.91%54,600686億+3.24%10.660.62
2023
12/292,4262,4392,4142,428+0.04%35,900679億8400万+2.58%10.560.63
12/282,4152,4312,4052,427+0.37%46,700679億5600万+2.8%10.560.63
12/272,3882,4182,3832,418+1.68%74,400677億400万+2.68%10.520.62
12/262,3872,3872,3652,378+0.25%46,900665億8400万+1.19%10.340.61
12/252,3952,3992,3662,372-0.63%45,100664億1600万+1.15%10.320.61
12/222,3622,3932,3622,387+1.06%45,800668億3600万+1.96%10.380.62
12/212,3702,3732,3552,362-0.67%48,700661億3600万+1.16%10.270.61
12/202,3802,3902,3652,378+0.98%49,900665億8400万+2.02%10.340.61
12/192,3712,3712,3452,355-0.55%41,800659億4000万+1.29%10.240.61
12/182,3802,3802,3302,368-0.75%38,600663億400万+2.02%10.30.61
12/152,4002,4002,3752,386-0.29%61,600668億800万+2.93%10.380.62
12/142,4022,4092,3782,393-0.33%47,600670億400万+3.46%10.410.62
12/132,4042,4062,3802,401+0.21%64,100672億2800万+3.98%10.440.62
12/122,4012,4022,3832,396-0.13%51,400670億8800万+4.08%10.420.62
12/112,3832,3992,3702,399+1.39%51,300671億7200万+4.3%10.430.62
12/082,3702,3782,3512,366-0.08%81,300662億4800万+2.91%10.290.61
12/072,3522,3752,3452,368+0.17%45,400663億400万+2.91%10.30.61
12/062,3252,3642,3222,364+1.94%59,000661億9200万+2.74%10.280.61
12/052,3152,3422,3152,319-0.43%39,800649億3200万+0.78%10.090.6
12/042,3282,3342,3012,329-0.09%33,700652億1200万+1.09%10.130.6
12/012,3152,3402,3142,331+0.78%49,000652億6800万+1.13%10.140.6
11/302,3212,3252,2982,313-0.13%67,900647億6400万+0.3%10.060.6
11/292,3372,3372,3132,316-0.39%32,300648億4800万+0.39%10.070.6
11/282,3002,3252,2962,325+1.35%68,300651億+0.78%10.110.6
11/272,3002,3042,2842,294+0.44%44,200642億3200万-0.61%9.980.59
11/242,2932,2932,2662,284-0.04%28,800639億5200万-1.08%9.930.59
11/222,2762,2982,2752,285+0.4%34,800639億8000万-1.08%9.940.59
11/212,2502,2792,2392,276+0.71%47,300637億2800万-1.47%9.90.59
11/202,2722,2902,2602,260-0.48%36,500632億8000万-2.16%9.830.58
11/172,2192,2712,2162,271+1.47%68,200635億8800万-1.82%9.880.59
11/162,2532,2632,2372,238-0.84%27,700626億6400万-3.37%9.730.58
11/152,2582,2652,2392,257+1.07%52,800631億9600万-2.72%9.820.58
11/142,2482,2602,2302,233-0.62%43,500625億2400万-3.96%9.710.58
11/132,2572,2672,2382,247-1.75%53,500629億1600万-3.48%9.770.58
11/102,2502,2902,2462,287+0.22%69,600640億3600万-1.89%9.950.59
11/092,2692,2842,2442,282+0.35%70,500638億9600万-2.06%9.920.59
11/082,3382,3532,2652,274+1.61%164,400636億7200万-2.45%9.890.59
11/072,3102,3422,2222,238-4.89%174,600626億6400万-4.07%9.730.58
11/062,4292,4292,3352,353-0.68%164,500658億8400万+0.68%10.230.61
11/022,4102,4152,3552,369-1.37%97,700663億3200万+1.33%10.30.61
11/012,3642,4082,3612,402+0.54%107,900672億5600万+2.74%10.450.62
10/312,3452,3892,3322,389+1.92%68,000668億9200万+2.23%10.390.62
10/302,3852,3852,3422,344-1.97%205,500656億3200万+0.3%10.190.6
10/272,3752,3912,3672,391+1.31%59,800669億4800万+2.31%10.40.62
10/262,3532,3742,3432,360+0.34%49,300660億8000万+1.07%10.260.61

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
1,936
968
4/10

968
4/7
1,166
583
11/13
361,500
723,000
7/13
--+11.34%
1/16
-14.19%
7/18
2008年
3月期
2,182
1,091
3/25
1,350
675
8/10
553,000
1,106,000
6/27
--+19.06%
3/21
-11.5%
8/10
2009年
3月期
2,066
1,033
4/2
910
455
3/13
271,000
542,000
5/13
--+14.16%
11/5
-22.98%
3/3
2010年
3月期
1,724
862
3/15
1,002
501
4/21
330,000
660,000
5/13
--+28.94%
5/13
-11.41%
10/16
2011年
3月期
1,982
991
5/13
1,434
717
3/17
130,000
260,000
1/13
570億4995万412億7630万+9.81%
5/12
-12.45%
3/15
2012年
3月期
1,854
927
7/15
1,502
751
5/13
95,000
190,000
3/23
533億6559万432億3361万+7.5%
7/12
-6.76%
8/5
2013年
3月期
1,896
948
9/27

948
9/26
1,450
725
5/25
89,500
179,000
3/8
545億7452万417億3684万+10.65%
7/18
-7.91%
4/2
2014年
3月期
1,846
923
4/9
1,464
732
2/4
100,000
200,000
3/26
531億3532万421億3982万+7.19%
7/2
-9.36%
5/30
2015年
3月期
2,038
1,019
11/4
1,562
781
4/14
106,000
212,000
3/26
586億6186万449億6066万+8.82%
10/31
-7.4%
8/14
2016年
3月期
2,450
1,225
11/25
1,682
841
2/12
159,500
319,000
3/28
705億2088万484億1474万+21.4%
11/25
-15.35%
1/21
2017年
3月期
2,332
1,166
3/28
1,638
819
8/26
110,500
221,000
3/28
671億2436万471億4824万+10.32%
11/28
-7.01%
6/24
2018年
3月期
4,615
12/4
2,164
1,082
4/17
123,500
247,000
5/17
1328億3831万622億8864万+15.45%
5/24
-16.16%
2/7
2019年
3月期
4,580
5/11
2,173
12/21
171,500
2/28
1318億3087万625億4770万+15.07%
9/26
-16.6%
7/5
2020年
3月期
2,741
12/18
1,457
3/13
242,500
3/19
788億9703万417億8724万+27.49%
3/27
-21.78%
3/9
2021年
3月期
3,565
3/19
1,747
4/6
205,800
3/19
1022億4538万501億454万+15.47%
2/12
-9.99%
4/26
2022年
3月期
3,185
4/6
1,922
3/31
304,100
3/29
891億8000万538億1600万+8.57%
9/14
-9.86%
5/13
2023年
3月期
2,103
3/10

3/9
1,813
5/19
345,300
3/29
588億8400万507億6400万+6.78%
7/21
-4.44%
9/7
最新2,417
2024/3/26
368,100676億7600万+2.72%
2,353

年間値上がり率

1986/12/27 vs 1985/12/28
82%(1.82倍)
1987/12/28 vs 1986/12/27
32%(1.32倍)
1988/12/21 vs 1987/12/28
-7%(0.93倍)
1989/12/29 vs 1988/12/21
24%(1.24倍)
1990/12/28 vs 1989/12/29
-19%(0.81倍)
1991/12/20 vs 1990/12/28
-23%(0.77倍)
1992/12/28 vs 1991/12/20
-49%(0.51倍)
1993/12/28 vs 1992/12/28
37%(1.37倍)
1994/12/29 vs 1993/12/28
15%(1.15倍)
1995/12/27 vs 1994/12/29
-3%(0.97倍)
1996/12/26 vs 1995/12/27
-9%(0.91倍)
1997/12/29 vs 1996/12/26
-76%(0.24倍)
1998/12/30 vs 1997/12/29
0%(1倍)
1999/12/29 vs 1998/12/30
-6%(0.94倍)
2000/12/29 vs 1999/12/29
-3%(0.97倍)
2001/12/28 vs 2000/12/29
-52%(0.48倍)
2002/12/30 vs 2001/12/28
-42%(0.58倍)
2003/12/30 vs 2002/12/30
279%(3.79倍)
2004/12/30 vs 2003/12/30
23%(1.23倍)
2005/12/30 vs 2004/12/30
161%(2.61倍)
2006/12/29 vs 2005/12/30
-22%(0.78倍)
2007/12/28 vs 2006/12/29
30%(1.3倍)
2008/12/30 vs 2007/12/28
-16%(0.84倍)
2009/12/30 vs 2008/12/30
-6%(0.94倍)
2010/12/30 vs 2009/12/30
9%(1.09倍)
2011/12/30 vs 2010/12/30
7%(1.07倍)
2012/12/28 vs 2011/12/30
0%(1倍)
2013/12/30 vs 2012/12/28
-5%(0.95倍)
2014/12/30 vs 2013/12/30
22%(1.22倍)
2015/12/30 vs 2014/12/30
10%(1.1倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
103%(2.03倍)
2018/12/28 vs 2017/12/29
-40%(0.6倍)
2019/12/30 vs 2018/12/28
8%(1.08倍)
2020/12/30 vs 2019/12/30
5%(1.05倍)
2021/12/30 vs 2020/12/30
-21%(0.79倍)
2022/12/30 vs 2021/12/30
-9%(0.91倍)
2023/12/29 vs 2022/12/30
25%(1.25倍)
2024/03/26 vs 2023/12/29
0%(1倍)
過去安値
104円(2002/11/19)
2224%(23.24倍)
2,417円(3/26)