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 |
|---|---|---|---|---|---|---|---|
| 2022/09/12 | 1,763 | 1,763 | 1,752 | 1,752 | +1 | +0.1% | 400 |
| 2022/09/09 | 1,750 | 1,751 | 1,750 | 1,751 | -15 | -0.8% | 200 |
| 2022/09/08 | 1,766 | 1,766 | 1,766 | 1,766 | +9 | +0.5% | 1,600 |
| 2022/09/07 | 1,766 | 1,766 | 1,740 | 1,757 | -11 | -0.6% | 1,400 |
| 2022/09/06 | 1,767 | 1,768 | 1,767 | 1,768 | +2 | +0.1% | 900 |
| 2022/09/05 | 1,766 | 1,766 | 1,765 | 1,766 | ±0 | ±0% | 900 |
| 2022/09/02 | 1,750 | 1,766 | 1,744 | 1,766 | +3 | +0.2% | 1,000 |
| 2022/09/01 | 1,763 | 1,763 | 1,763 | 1,763 | -2 | -0.1% | 1,000 |
| 2022/08/31 | 1,767 | 1,767 | 1,743 | 1,765 | +16 | +0.9% | 1,600 |
| 2022/08/30 | 1,759 | 1,759 | 1,749 | 1,749 | +6 | +0.3% | 300 |
| 2022/08/29 | 1,752 | 1,752 | 1,743 | 1,743 | -19 | -1.1% | 400 |
| 2022/08/26 | 1,746 | 1,764 | 1,746 | 1,762 | +17 | +1% | 1,500 |
| 2022/08/25 | 1,745 | 1,745 | 1,745 | 1,745 | +12 | +0.7% | 200 |
| 2022/08/24 | 1,730 | 1,745 | 1,730 | 1,733 | -2 | -0.1% | 1,200 |
| 2022/08/23 | 1,735 | 1,735 | 1,735 | 1,735 | -1 | -0.1% | 200 |
| 2022/08/22 | 1,747 | 1,747 | 1,726 | 1,736 | +1 | +0.1% | 2,100 |
| 2022/08/19 | 1,741 | 1,746 | 1,730 | 1,735 | -11 | -0.6% | 1,300 |
| 2022/08/18 | 1,750 | 1,750 | 1,741 | 1,746 | +4 | +0.2% | 400 |
| 2022/08/17 | 1,737 | 1,742 | 1,735 | 1,742 | +6 | +0.3% | 1,300 |
| 2022/08/16 | 1,750 | 1,750 | 1,736 | 1,736 | -15 | -0.9% | 800 |
| 2022/08/15 | 1,752 | 1,752 | 1,751 | 1,751 | +2 | +0.1% | 300 |
| 2022/08/12 | 1,748 | 1,757 | 1,745 | 1,749 | +1 | +0.1% | 700 |
| 2022/08/10 | 1,753 | 1,753 | 1,738 | 1,748 | -16 | -0.9% | 1,700 |
| 2022/08/09 | 1,770 | 1,770 | 1,720 | 1,764 | -5 | -0.3% | 2,500 |
| 2022/08/08 | 1,785 | 1,785 | 1,767 | 1,769 | ±0 | ±0% | 6,500 |
| 2022/08/05 | 1,756 | 1,769 | 1,756 | 1,769 | +4 | +0.2% | 400 |
| 2022/08/04 | 1,765 | 1,765 | 1,765 | 1,765 | +1 | +0.1% | 300 |
| 2022/08/03 | 1,768 | 1,770 | 1,758 | 1,764 | -2 | -0.1% | 1,700 |
| 2022/08/02 | 1,763 | 1,766 | 1,756 | 1,766 | +3 | +0.2% | 300 |
| 2022/08/01 | 1,770 | 1,770 | 1,734 | 1,763 | -4 | -0.2% | 4,600 |
| 2022/07/29 | 1,763 | 1,770 | 1,763 | 1,767 | +10 | +0.6% | 2,200 |
| 2022/07/28 | 1,761 | 1,761 | 1,755 | 1,757 | +2 | +0.1% | 400 |
| 2022/07/27 | 1,764 | 1,765 | 1,752 | 1,755 | ±0 | ±0% | 1,300 |
| 2022/07/26 | 1,768 | 1,768 | 1,752 | 1,755 | -3 | -0.2% | 1,200 |
| 2022/07/25 | 1,760 | 1,760 | 1,758 | 1,758 | -2 | -0.1% | 200 |
| 2022/07/22 | 1,742 | 1,760 | 1,742 | 1,760 | +5 | +0.3% | 1,100 |
| 2022/07/21 | 1,734 | 1,774 | 1,734 | 1,755 | +21 | +1.2% | 2,200 |
| 2022/07/20 | 1,741 | 1,743 | 1,734 | 1,734 | +2 | +0.1% | 600 |
| 2022/07/19 | 1,743 | 1,743 | 1,721 | 1,732 | +2 | +0.1% | 1,000 |
| 2022/07/15 | 1,745 | 1,745 | 1,730 | 1,730 | ±0 | ±0% | 2,500 |
| 2022/07/14 | 1,712 | 1,730 | 1,712 | 1,730 | +15 | +0.9% | 500 |
| 2022/07/13 | 1,712 | 1,720 | 1,708 | 1,715 | +3 | +0.2% | 1,300 |
| 2022/07/12 | 1,722 | 1,725 | 1,712 | 1,712 | -4 | -0.2% | 800 |
| 2022/07/11 | 1,713 | 1,726 | 1,713 | 1,716 | ±0 | ±0% | 500 |
| 2022/07/08 | 1,720 | 1,720 | 1,716 | 1,716 | +2 | +0.1% | 400 |
| 2022/07/07 | 1,721 | 1,721 | 1,714 | 1,714 | -4 | -0.2% | 300 |
| 2022/07/06 | 1,714 | 1,718 | 1,714 | 1,718 | - | - | 300 |
| 2022/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/04 | 1,727 | 1,727 | 1,714 | 1,714 | -7 | -0.4% | 500 |
| 2022/07/01 | 1,734 | 1,734 | 1,721 | 1,721 | -3 | -0.2% | 900 |
651～
700
件表示中 / 3697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 | 339,500円 | +3.4% | +0.3% | 3.83% | 6.22倍 | 0.73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 |
| かわでん | 407,000円 | +5.3% | -2.8% | 4.67% | 7.76倍 | 0.73倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| イノテック | 123,200円 | +0.3% | -37.5% | 5.68% | 12.07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 |
| 大真空 | 51,300円 | -1.8% | -87.1% | 5.46% | 57.19倍 | 0.44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 |
| 東亜ＤＫＫ | 82,800円 | +3.2% | -11.8% | 2.66% | 14.00倍 | 0.77倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
市場注目の銘柄
チャート関連のコラム
