戸上電機製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 3,825 | 3,860 | 3,820 | 3,845 | +5 | +0.1% | 6,300 |
| 2025/08/14 | 3,860 | 3,860 | 3,795 | 3,840 | -25 | -0.6% | 9,300 |
| 2025/08/13 | 3,885 | 3,885 | 3,820 | 3,865 | -20 | -0.5% | 16,300 |
| 2025/08/12 | 3,755 | 3,895 | 3,750 | 3,885 | +135 | +3.6% | 27,100 |
| 2025/08/08 | 3,775 | 3,865 | 3,685 | 3,750 | -15 | -0.4% | 30,800 |
| 2025/08/07 | 3,630 | 3,775 | 3,620 | 3,765 | +205 | +5.8% | 34,100 |
| 2025/08/06 | 3,555 | 3,610 | 3,550 | 3,560 | +40 | +1.1% | 20,300 |
| 2025/08/05 | 3,515 | 3,535 | 3,515 | 3,520 | +25 | +0.7% | 7,400 |
| 2025/08/04 | 3,515 | 3,535 | 3,460 | 3,495 | -85 | -2.4% | 14,900 |
| 2025/08/01 | 3,600 | 3,600 | 3,440 | 3,580 | -370 | -9.4% | 59,800 |
| 2025/07/31 | 3,890 | 3,950 | 3,875 | 3,950 | +80 | +2.1% | 9,800 |
| 2025/07/30 | 3,780 | 3,900 | 3,765 | 3,870 | +100 | +2.7% | 10,400 |
| 2025/07/29 | 3,775 | 3,775 | 3,725 | 3,770 | -5 | -0.1% | 3,400 |
| 2025/07/28 | 3,685 | 3,775 | 3,670 | 3,775 | +105 | +2.9% | 12,100 |
| 2025/07/25 | 3,645 | 3,670 | 3,640 | 3,670 | +35 | +1% | 2,700 |
| 2025/07/24 | 3,620 | 3,660 | 3,620 | 3,635 | -5 | -0.1% | 2,900 |
| 2025/07/23 | 3,645 | 3,645 | 3,615 | 3,640 | -5 | -0.1% | 2,400 |
| 2025/07/22 | 3,600 | 3,645 | 3,600 | 3,645 | +30 | +0.8% | 2,500 |
| 2025/07/18 | 3,670 | 3,680 | 3,570 | 3,615 | -55 | -1.5% | 7,700 |
| 2025/07/17 | 3,700 | 3,725 | 3,655 | 3,670 | -20 | -0.5% | 5,700 |
| 2025/07/16 | 3,650 | 3,690 | 3,645 | 3,690 | +65 | +1.8% | 6,000 |
| 2025/07/15 | 3,645 | 3,645 | 3,610 | 3,625 | -10 | -0.3% | 3,800 |
| 2025/07/14 | 3,575 | 3,635 | 3,510 | 3,635 | +70 | +2% | 9,600 |
| 2025/07/11 | 3,560 | 3,580 | 3,550 | 3,565 | +10 | +0.3% | 2,600 |
| 2025/07/10 | 3,540 | 3,570 | 3,535 | 3,555 | +10 | +0.3% | 500 |
| 2025/07/09 | 3,545 | 3,565 | 3,530 | 3,545 | +5 | +0.1% | 2,800 |
| 2025/07/08 | 3,540 | 3,550 | 3,530 | 3,540 | +10 | +0.3% | 1,800 |
| 2025/07/07 | 3,510 | 3,550 | 3,505 | 3,530 | +25 | +0.7% | 2,700 |
| 2025/07/04 | 3,505 | 3,525 | 3,495 | 3,505 | +5 | +0.1% | 700 |
| 2025/07/03 | 3,520 | 3,520 | 3,490 | 3,500 | -20 | -0.6% | 1,600 |
| 2025/07/02 | 3,455 | 3,535 | 3,455 | 3,520 | +80 | +2.3% | 13,400 |
| 2025/07/01 | 3,450 | 3,460 | 3,440 | 3,440 | -10 | -0.3% | 3,200 |
| 2025/06/30 | 3,445 | 3,455 | 3,410 | 3,450 | +30 | +0.9% | 2,400 |
| 2025/06/27 | 3,450 | 3,455 | 3,420 | 3,420 | -15 | -0.4% | 1,400 |
| 2025/06/26 | 3,440 | 3,470 | 3,420 | 3,435 | -5 | -0.1% | 4,300 |
| 2025/06/25 | 3,365 | 3,440 | 3,365 | 3,440 | +60 | +1.8% | 5,000 |
| 2025/06/24 | 3,350 | 3,420 | 3,350 | 3,380 | +30 | +0.9% | 5,900 |
| 2025/06/23 | 3,355 | 3,370 | 3,310 | 3,350 | -5 | -0.1% | 3,600 |
| 2025/06/20 | 3,385 | 3,410 | 3,320 | 3,355 | -30 | -0.9% | 4,200 |
| 2025/06/19 | 3,420 | 3,420 | 3,385 | 3,385 | -35 | -1% | 4,500 |
| 2025/06/18 | 3,445 | 3,445 | 3,420 | 3,420 | -15 | -0.4% | 3,000 |
| 2025/06/17 | 3,435 | 3,435 | 3,420 | 3,435 | -5 | -0.1% | 2,000 |
| 2025/06/16 | 3,465 | 3,465 | 3,440 | 3,440 | +10 | +0.3% | 2,800 |
| 2025/06/13 | 3,470 | 3,480 | 3,420 | 3,430 | -35 | -1% | 5,400 |
| 2025/06/12 | 3,470 | 3,470 | 3,450 | 3,465 | +15 | +0.4% | 5,300 |
| 2025/06/11 | 3,455 | 3,480 | 3,450 | 3,450 | -15 | -0.4% | 5,700 |
| 2025/06/10 | 3,460 | 3,495 | 3,460 | 3,465 | +10 | +0.3% | 4,100 |
| 2025/06/09 | 3,455 | 3,465 | 3,445 | 3,455 | ±0 | ±0% | 3,400 |
| 2025/06/06 | 3,470 | 3,470 | 3,440 | 3,455 | -25 | -0.7% | 3,200 |
| 2025/06/05 | 3,495 | 3,495 | 3,470 | 3,480 | -15 | -0.4% | 1,500 |
1～
50
件表示中 / 3763件
類似銘柄と比較する
現在ご覧いただいている「戸上電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 戸上電 | 384,500円 | +3.4% | +0.3% | 3.38% | 7.05倍 | 0.83倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
| 東洋電 | 198,000円 | -1.3% | -3.3% | 3.79% | 7.95倍 | 0.65倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| ヘリオステクノＨ | 82,600円 | +41.9% | +27.1% | 5.45% | 18.74倍 | 0.93倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| 大真空 | 58,500円 | +6.2% | +142.7% | 4.79% | 37.21倍 | 0.50倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| トレックスセミ | 159,600円 | +6.4% | - | 3.51% | 56.36倍 | 0.97倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
市場注目の銘柄
チャート関連のコラム
