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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/17 | 3,300 | 3,300 | 3,250 | 3,250 | -25 | -0.8% | 3,800 |
| 2025/04/16 | 3,260 | 3,275 | 3,260 | 3,275 | +20 | +0.6% | 500 |
| 2025/04/15 | 3,225 | 3,280 | 3,215 | 3,255 | +20 | +0.6% | 2,100 |
| 2025/04/14 | 3,235 | 3,245 | 3,185 | 3,235 | +70 | +2.2% | 2,300 |
| 2025/04/11 | 3,095 | 3,240 | 3,065 | 3,165 | +70 | +2.3% | 7,000 |
| 2025/04/10 | 3,195 | 3,200 | 2,981 | 3,095 | +60 | +2% | 16,000 |
| 2025/04/09 | 3,035 | 3,095 | 2,990 | 3,035 | -25 | -0.8% | 7,200 |
| 2025/04/08 | 3,115 | 3,175 | 3,040 | 3,060 | +91 | +3.1% | 12,300 |
| 2025/04/07 | 2,830 | 3,110 | 2,800 | 2,969 | -81 | -2.7% | 17,300 |
| 2025/04/04 | 3,105 | 3,125 | 2,990 | 3,050 | -65 | -2.1% | 30,100 |
| 2025/04/03 | 3,215 | 3,295 | 3,115 | 3,115 | -170 | -5.2% | 11,500 |
| 2025/04/02 | 3,310 | 3,320 | 3,280 | 3,285 | ±0 | ±0% | 7,200 |
| 2025/04/01 | 3,390 | 3,390 | 3,205 | 3,285 | -80 | -2.4% | 5,500 |
| 2025/03/31 | 3,400 | 3,430 | 3,340 | 3,365 | -30 | -0.9% | 6,100 |
| 2025/03/28 | 3,425 | 3,490 | 3,285 | 3,395 | -110 | -3.1% | 10,100 |
| 2025/03/27 | 3,470 | 3,535 | 3,470 | 3,505 | -10 | -0.3% | 4,100 |
| 2025/03/26 | 3,525 | 3,525 | 3,490 | 3,515 | ±0 | ±0% | 2,500 |
| 2025/03/25 | 3,530 | 3,535 | 3,470 | 3,515 | ±0 | ±0% | 4,900 |
| 2025/03/24 | 3,570 | 3,570 | 3,510 | 3,515 | +5 | +0.1% | 6,800 |
| 2025/03/21 | 3,500 | 3,550 | 3,475 | 3,510 | +20 | +0.6% | 6,700 |
| 2025/03/19 | 3,430 | 3,490 | 3,415 | 3,490 | +55 | +1.6% | 5,100 |
| 2025/03/18 | 3,415 | 3,435 | 3,385 | 3,435 | +45 | +1.3% | 2,200 |
| 2025/03/17 | 3,410 | 3,430 | 3,390 | 3,390 | ±0 | ±0% | 3,200 |
| 2025/03/14 | 3,395 | 3,405 | 3,385 | 3,390 | +5 | +0.1% | 900 |
| 2025/03/13 | 3,370 | 3,385 | 3,365 | 3,385 | +15 | +0.4% | 1,100 |
| 2025/03/12 | 3,370 | 3,390 | 3,365 | 3,370 | ±0 | ±0% | 700 |
| 2025/03/11 | 3,365 | 3,375 | 3,365 | 3,370 | -15 | -0.4% | 1,700 |
| 2025/03/10 | 3,385 | 3,405 | 3,355 | 3,385 | ±0 | ±0% | 2,300 |
| 2025/03/07 | 3,355 | 3,390 | 3,330 | 3,385 | -5 | -0.1% | 4,200 |
| 2025/03/06 | 3,400 | 3,405 | 3,375 | 3,390 | ±0 | ±0% | 1,400 |
| 2025/03/05 | 3,380 | 3,400 | 3,355 | 3,390 | -10 | -0.3% | 2,600 |
| 2025/03/04 | 3,375 | 3,400 | 3,365 | 3,400 | ±0 | ±0% | 1,400 |
| 2025/03/03 | 3,385 | 3,405 | 3,385 | 3,400 | +40 | +1.2% | 2,800 |
| 2025/02/28 | 3,380 | 3,380 | 3,330 | 3,360 | -30 | -0.9% | 3,000 |
| 2025/02/27 | 3,310 | 3,420 | 3,280 | 3,390 | +100 | +3% | 8,000 |
| 2025/02/26 | 3,275 | 3,295 | 3,250 | 3,290 | +15 | +0.5% | 2,500 |
| 2025/02/25 | 3,275 | 3,315 | 3,270 | 3,275 | -5 | -0.2% | 2,900 |
| 2025/02/21 | 3,230 | 3,280 | 3,220 | 3,280 | +40 | +1.2% | 1,200 |
| 2025/02/20 | 3,300 | 3,325 | 3,180 | 3,240 | -60 | -1.8% | 7,700 |
| 2025/02/19 | 3,350 | 3,370 | 3,295 | 3,300 | -50 | -1.5% | 5,100 |
1～
50
件表示中 / 3692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 | 345,000円 | +3.3% | +18.9% | 4.35% | 6.40倍 | 0.78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 |
| ＳＭＫ | 237,000円 | +3.2% | +165.5% | 5.91% | 75.10倍 | 0.48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 |
| 大真空 | 52,800円 | +1.7% | -68.7% | 5.30% | 33.57倍 | 0.45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 |
| イノテック | 120,200円 | +0.3% | -37.5% | 5.82% | 11.78倍 | 0.60倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| アライドＨＤ | 14,800円 | -1.0% | -19.5% | 1.35% | 5.29倍 | 0.82倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
市場注目の銘柄
チャート関連のコラム
