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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 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 |
| 2025/06/04 | 3,495 | 3,525 | 3,495 | 3,495 | ±0 | ±0% | 2,400 |
| 2025/06/03 | 3,495 | 3,500 | 3,470 | 3,495 | ±0 | ±0% | 2,200 |
| 2025/06/02 | 3,465 | 3,495 | 3,455 | 3,495 | +25 | +0.7% | 1,900 |
| 2025/05/30 | 3,480 | 3,480 | 3,430 | 3,470 | -5 | -0.1% | 4,800 |
| 2025/05/29 | 3,510 | 3,520 | 3,475 | 3,475 | -60 | -1.7% | 2,100 |
| 2025/05/28 | 3,535 | 3,550 | 3,490 | 3,535 | ±0 | ±0% | 3,800 |
| 2025/05/27 | 3,520 | 3,575 | 3,490 | 3,535 | +15 | +0.4% | 4,600 |
| 2025/05/26 | 3,470 | 3,520 | 3,460 | 3,520 | +50 | +1.4% | 5,400 |
| 2025/05/23 | 3,470 | 3,470 | 3,455 | 3,470 | +5 | +0.1% | 600 |
| 2025/05/22 | 3,440 | 3,465 | 3,425 | 3,465 | +25 | +0.7% | 1,200 |
| 2025/05/21 | 3,450 | 3,465 | 3,440 | 3,440 | -10 | -0.3% | 1,000 |
| 2025/05/20 | 3,460 | 3,480 | 3,450 | 3,450 | -25 | -0.7% | 4,400 |
| 2025/05/19 | 3,440 | 3,495 | 3,435 | 3,475 | +40 | +1.2% | 6,200 |
| 2025/05/16 | 3,390 | 3,455 | 3,380 | 3,435 | +40 | +1.2% | 4,200 |
| 2025/05/15 | 3,410 | 3,430 | 3,370 | 3,395 | -45 | -1.3% | 5,000 |
| 2025/05/14 | 3,425 | 3,440 | 3,370 | 3,440 | +45 | +1.3% | 7,800 |
| 2025/05/13 | 3,365 | 3,440 | 3,270 | 3,395 | +125 | +3.8% | 20,200 |
| 2025/05/12 | 3,470 | 3,645 | 3,255 | 3,270 | -220 | -6.3% | 68,000 |
| 2025/05/09 | 3,485 | 3,490 | 3,440 | 3,490 | +65 | +1.9% | 3,500 |
| 2025/05/08 | 3,485 | 3,485 | 3,330 | 3,425 | -60 | -1.7% | 6,500 |
| 2025/05/07 | 3,420 | 3,485 | 3,420 | 3,485 | +35 | +1% | 2,300 |
| 2025/05/02 | 3,415 | 3,450 | 3,410 | 3,450 | +15 | +0.4% | 2,000 |
| 2025/05/01 | 3,425 | 3,455 | 3,420 | 3,435 | -20 | -0.6% | 2,400 |
| 2025/04/30 | 3,390 | 3,455 | 3,385 | 3,455 | +95 | +2.8% | 6,000 |
| 2025/04/28 | 3,350 | 3,360 | 3,335 | 3,360 | +20 | +0.6% | 3,900 |
| 2025/04/25 | 3,365 | 3,375 | 3,335 | 3,340 | -25 | -0.7% | 1,100 |
| 2025/04/24 | 3,335 | 3,365 | 3,335 | 3,365 | +30 | +0.9% | 2,300 |
| 2025/04/23 | 3,340 | 3,360 | 3,320 | 3,335 | -10 | -0.3% | 4,200 |
| 2025/04/22 | 3,320 | 3,360 | 3,300 | 3,345 | -10 | -0.3% | 3,200 |
| 2025/04/21 | 3,330 | 3,355 | 3,305 | 3,355 | +30 | +0.9% | 700 |
| 2025/04/18 | 3,275 | 3,350 | 3,275 | 3,325 | +75 | +2.3% | 2,100 |
1～
50
件表示中 / 3732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 | 352,000円 | +3.4% | +0.3% | 3.69% | 6.46倍 | 0.76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 |
| 大真空 | 55,100円 | +6.2% | +142.7% | 5.08% | 35.03倍 | 0.48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 |
| 日電波 | 73,700円 | -0.1% | -42.5% | 4.07% | 13.07倍 | 0.60倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| ＳＭＫ | 228,500円 | -4.3% | +82.1% | 4.38% | 24.13倍 | 0.50倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| テクノメディカ | 183,500円 | +7.0% | +13.6% | 3.71% | 11.56倍 | 0.88倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
市場注目の銘柄
チャート関連のコラム
