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 |
|---|---|---|---|---|---|---|---|
| 2023/02/07 | 1,761 | 1,761 | 1,755 | 1,755 | +9 | +0.5% | 200 |
| 2023/02/06 | 1,738 | 1,771 | 1,738 | 1,746 | +8 | +0.5% | 1,000 |
| 2023/02/03 | 1,756 | 1,756 | 1,730 | 1,738 | -27 | -1.5% | 2,700 |
| 2023/02/02 | 1,771 | 1,780 | 1,765 | 1,765 | -7 | -0.4% | 3,900 |
| 2023/02/01 | 1,762 | 1,772 | 1,762 | 1,772 | +1 | +0.1% | 1,000 |
| 2023/01/31 | 1,761 | 1,771 | 1,761 | 1,771 | - | - | 2,000 |
| 2023/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/27 | 1,755 | 1,766 | 1,755 | 1,762 | +7 | +0.4% | 1,300 |
| 2023/01/26 | 1,763 | 1,763 | 1,755 | 1,755 | +4 | +0.2% | 1,100 |
| 2023/01/25 | 1,750 | 1,751 | 1,746 | 1,751 | -3 | -0.2% | 400 |
| 2023/01/24 | 1,759 | 1,765 | 1,754 | 1,754 | -3 | -0.2% | 900 |
| 2023/01/23 | 1,760 | 1,760 | 1,757 | 1,757 | ±0 | ±0% | 1,900 |
| 2023/01/20 | 1,757 | 1,757 | 1,757 | 1,757 | +6 | +0.3% | 100 |
| 2023/01/19 | 1,742 | 1,751 | 1,740 | 1,751 | -8 | -0.5% | 1,900 |
| 2023/01/18 | 1,758 | 1,769 | 1,741 | 1,759 | +9 | +0.5% | 1,100 |
| 2023/01/17 | 1,730 | 1,751 | 1,730 | 1,750 | +6 | +0.3% | 2,000 |
| 2023/01/16 | 1,771 | 1,771 | 1,744 | 1,744 | -28 | -1.6% | 1,600 |
| 2023/01/13 | 1,769 | 1,772 | 1,766 | 1,772 | +3 | +0.2% | 3,100 |
| 2023/01/12 | 1,764 | 1,771 | 1,764 | 1,769 | -3 | -0.2% | 1,600 |
| 2023/01/11 | 1,769 | 1,772 | 1,763 | 1,772 | +6 | +0.3% | 3,600 |
| 2023/01/10 | 1,772 | 1,772 | 1,758 | 1,766 | +24 | +1.4% | 8,500 |
| 2023/01/06 | 1,736 | 1,742 | 1,736 | 1,742 | +4 | +0.2% | 800 |
| 2023/01/05 | 1,732 | 1,739 | 1,730 | 1,738 | +6 | +0.3% | 2,600 |
| 2023/01/04 | 1,727 | 1,732 | 1,717 | 1,732 | +11 | +0.6% | 5,200 |
| 2022/12/30 | 1,712 | 1,721 | 1,712 | 1,721 | +11 | +0.6% | 3,900 |
| 2022/12/29 | 1,705 | 1,710 | 1,703 | 1,710 | +4 | +0.2% | 500 |
| 2022/12/28 | 1,715 | 1,715 | 1,706 | 1,706 | -5 | -0.3% | 2,100 |
| 2022/12/27 | 1,713 | 1,713 | 1,705 | 1,711 | +10 | +0.6% | 500 |
| 2022/12/26 | 1,712 | 1,712 | 1,701 | 1,701 | ±0 | ±0% | 2,500 |
| 2022/12/23 | 1,701 | 1,705 | 1,701 | 1,701 | ±0 | ±0% | 600 |
| 2022/12/22 | 1,700 | 1,701 | 1,700 | 1,701 | +1 | +0.1% | 1,200 |
| 2022/12/21 | 1,700 | 1,707 | 1,697 | 1,700 | ±0 | ±0% | 1,600 |
| 2022/12/20 | 1,720 | 1,720 | 1,700 | 1,700 | -14 | -0.8% | 2,400 |
| 2022/12/19 | 1,707 | 1,714 | 1,707 | 1,714 | +8 | +0.5% | 2,000 |
| 2022/12/16 | 1,720 | 1,720 | 1,701 | 1,706 | +4 | +0.2% | 6,400 |
| 2022/12/15 | 1,697 | 1,702 | 1,697 | 1,702 | +5 | +0.3% | 1,600 |
| 2022/12/14 | 1,703 | 1,704 | 1,697 | 1,697 | -6 | -0.4% | 3,700 |
| 2022/12/13 | 1,693 | 1,703 | 1,693 | 1,703 | +11 | +0.7% | 800 |
| 2022/12/12 | 1,687 | 1,693 | 1,687 | 1,692 | -5 | -0.3% | 1,300 |
| 2022/12/09 | 1,707 | 1,707 | 1,694 | 1,697 | -4 | -0.2% | 1,300 |
| 2022/12/08 | 1,696 | 1,701 | 1,693 | 1,701 | -1 | -0.1% | 1,000 |
| 2022/12/07 | 1,704 | 1,706 | 1,694 | 1,702 | +3 | +0.2% | 1,500 |
| 2022/12/06 | 1,693 | 1,699 | 1,693 | 1,699 | +6 | +0.4% | 400 |
| 2022/12/05 | 1,691 | 1,693 | 1,691 | 1,693 | +2 | +0.1% | 1,300 |
| 2022/12/02 | 1,700 | 1,707 | 1,685 | 1,691 | -8 | -0.5% | 5,200 |
| 2022/12/01 | 1,702 | 1,705 | 1,699 | 1,699 | -3 | -0.2% | 1,900 |
| 2022/11/30 | 1,700 | 1,702 | 1,696 | 1,702 | +5 | +0.3% | 900 |
| 2022/11/29 | 1,700 | 1,700 | 1,696 | 1,697 | -3 | -0.2% | 1,600 |
| 2022/11/28 | 1,703 | 1,704 | 1,700 | 1,700 | ±0 | ±0% | 1,500 |
| 2022/11/25 | 1,700 | 1,700 | 1,700 | 1,700 | +2 | +0.1% | 3,300 |
551～
600
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
