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 |
|---|---|---|---|---|---|---|---|
| 2023/04/20 | 1,791 | 1,810 | 1,791 | 1,810 | +19 | +1.1% | 3,400 |
| 2023/04/19 | 1,791 | 1,791 | 1,784 | 1,791 | +1 | +0.1% | 3,300 |
| 2023/04/18 | 1,779 | 1,790 | 1,779 | 1,790 | -1 | -0.1% | 1,200 |
| 2023/04/17 | 1,791 | 1,791 | 1,791 | 1,791 | +5 | +0.3% | 300 |
| 2023/04/14 | 1,778 | 1,792 | 1,778 | 1,786 | +5 | +0.3% | 1,100 |
| 2023/04/13 | 1,787 | 1,787 | 1,781 | 1,781 | +6 | +0.3% | 1,000 |
| 2023/04/12 | 1,774 | 1,783 | 1,774 | 1,775 | +4 | +0.2% | 800 |
| 2023/04/11 | 1,792 | 1,792 | 1,771 | 1,771 | -1 | -0.1% | 800 |
| 2023/04/10 | 1,783 | 1,783 | 1,770 | 1,772 | -3 | -0.2% | 1,000 |
| 2023/04/07 | 1,779 | 1,780 | 1,771 | 1,775 | +5 | +0.3% | 2,000 |
| 2023/04/06 | 1,768 | 1,781 | 1,768 | 1,770 | +2 | +0.1% | 1,200 |
| 2023/04/05 | 1,775 | 1,784 | 1,768 | 1,768 | -11 | -0.6% | 400 |
| 2023/04/04 | 1,780 | 1,782 | 1,775 | 1,779 | +4 | +0.2% | 1,000 |
| 2023/04/03 | 1,784 | 1,784 | 1,761 | 1,775 | ±0 | ±0% | 3,700 |
| 2023/03/31 | 1,768 | 1,775 | 1,759 | 1,775 | +25 | +1.4% | 1,700 |
| 2023/03/30 | 1,776 | 1,791 | 1,699 | 1,750 | -70 | -3.8% | 16,600 |
| 2023/03/29 | 1,817 | 1,820 | 1,815 | 1,820 | +3 | +0.2% | 1,400 |
| 2023/03/28 | 1,816 | 1,817 | 1,813 | 1,817 | ±0 | ±0% | 1,300 |
| 2023/03/27 | 1,792 | 1,820 | 1,792 | 1,817 | -2 | -0.1% | 1,200 |
| 2023/03/24 | 1,814 | 1,819 | 1,814 | 1,819 | +22 | +1.2% | 200 |
| 2023/03/23 | 1,789 | 1,817 | 1,789 | 1,797 | -32 | -1.7% | 1,100 |
| 2023/03/22 | 1,780 | 1,832 | 1,762 | 1,829 | +39 | +2.2% | 5,000 |
| 2023/03/20 | 1,797 | 1,804 | 1,790 | 1,790 | -7 | -0.4% | 1,100 |
| 2023/03/17 | 1,804 | 1,804 | 1,797 | 1,797 | -3 | -0.2% | 900 |
| 2023/03/16 | 1,795 | 1,800 | 1,795 | 1,800 | -35 | -1.9% | 1,300 |
| 2023/03/15 | 1,806 | 1,835 | 1,806 | 1,835 | +29 | +1.6% | 3,100 |
| 2023/03/14 | 1,801 | 1,807 | 1,797 | 1,806 | -11 | -0.6% | 2,400 |
| 2023/03/13 | 1,840 | 1,842 | 1,810 | 1,817 | -25 | -1.4% | 4,800 |
| 2023/03/10 | 1,844 | 1,844 | 1,826 | 1,842 | -3 | -0.2% | 1,900 |
| 2023/03/09 | 1,849 | 1,850 | 1,841 | 1,845 | -3 | -0.2% | 2,200 |
| 2023/03/08 | 1,836 | 1,848 | 1,836 | 1,848 | +3 | +0.2% | 800 |
| 2023/03/07 | 1,835 | 1,845 | 1,826 | 1,845 | +20 | +1.1% | 2,200 |
| 2023/03/06 | 1,823 | 1,849 | 1,819 | 1,825 | +3 | +0.2% | 3,100 |
| 2023/03/03 | 1,818 | 1,831 | 1,818 | 1,822 | +15 | +0.8% | 3,300 |
| 2023/03/02 | 1,800 | 1,815 | 1,797 | 1,807 | +21 | +1.2% | 4,000 |
| 2023/03/01 | 1,807 | 1,810 | 1,786 | 1,786 | -19 | -1.1% | 2,900 |
| 2023/02/28 | 1,790 | 1,805 | 1,790 | 1,805 | +15 | +0.8% | 4,700 |
| 2023/02/27 | 1,781 | 1,790 | 1,776 | 1,790 | +9 | +0.5% | 4,800 |
| 2023/02/24 | 1,789 | 1,789 | 1,775 | 1,781 | +8 | +0.5% | 2,300 |
| 2023/02/22 | 1,782 | 1,791 | 1,773 | 1,773 | -8 | -0.4% | 2,800 |
| 2023/02/21 | 1,772 | 1,785 | 1,772 | 1,781 | +10 | +0.6% | 3,900 |
| 2023/02/20 | 1,770 | 1,771 | 1,767 | 1,771 | +8 | +0.5% | 1,900 |
| 2023/02/17 | 1,762 | 1,772 | 1,762 | 1,763 | -9 | -0.5% | 1,500 |
| 2023/02/16 | 1,760 | 1,772 | 1,760 | 1,772 | +7 | +0.4% | 800 |
| 2023/02/15 | 1,769 | 1,771 | 1,757 | 1,765 | -6 | -0.3% | 800 |
| 2023/02/14 | 1,764 | 1,771 | 1,761 | 1,771 | +7 | +0.4% | 1,000 |
| 2023/02/13 | 1,753 | 1,775 | 1,753 | 1,764 | +11 | +0.6% | 3,200 |
| 2023/02/10 | 1,760 | 1,763 | 1,753 | 1,753 | ±0 | ±0% | 2,300 |
| 2023/02/09 | 1,753 | 1,754 | 1,747 | 1,753 | -2 | -0.1% | 700 |
| 2023/02/08 | 1,757 | 1,764 | 1,755 | 1,755 | ±0 | ±0% | 2,000 |
501～
550
件表示中 / 3695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 | 349,000円 | +3.3% | +18.9% | 4.30% | 6.47倍 | 0.79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 |
| 正興電機 | 128,400円 | +13.4% | +20.8% | 3.50% | 9.37倍 | 1.09倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
| 大真空 | 53,200円 | +1.7% | -68.7% | 5.26% | 33.82倍 | 0.46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 | 122,400円 | +0.3% | -37.5% | 5.72% | 11.99倍 | 0.62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 |
| ＳＭＫ | 225,800円 | -4.3% | +87.3% | 4.43% | 23.85倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
