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 |
|---|---|---|---|---|---|---|---|
| 2022/06/30 | 1,719 | 1,724 | 1,719 | 1,724 | -3 | -0.2% | 600 |
| 2022/06/29 | 1,714 | 1,727 | 1,713 | 1,727 | -4 | -0.2% | 600 |
| 2022/06/28 | 1,731 | 1,731 | 1,731 | 1,731 | +21 | +1.2% | 100 |
| 2022/06/27 | 1,728 | 1,728 | 1,710 | 1,710 | -14 | -0.8% | 800 |
| 2022/06/24 | 1,720 | 1,726 | 1,720 | 1,724 | +4 | +0.2% | 400 |
| 2022/06/23 | 1,720 | 1,720 | 1,719 | 1,720 | ±0 | ±0% | 1,500 |
| 2022/06/22 | 1,710 | 1,720 | 1,710 | 1,720 | +15 | +0.9% | 1,800 |
| 2022/06/21 | 1,705 | 1,707 | 1,705 | 1,705 | ±0 | ±0% | 400 |
| 2022/06/20 | 1,720 | 1,720 | 1,705 | 1,705 | -15 | -0.9% | 900 |
| 2022/06/17 | 1,720 | 1,723 | 1,720 | 1,720 | -10 | -0.6% | 1,200 |
| 2022/06/16 | 1,725 | 1,732 | 1,725 | 1,730 | +10 | +0.6% | 300 |
| 2022/06/15 | 1,731 | 1,731 | 1,716 | 1,720 | +4 | +0.2% | 900 |
| 2022/06/14 | 1,731 | 1,747 | 1,716 | 1,716 | -31 | -1.8% | 900 |
| 2022/06/13 | 1,741 | 1,750 | 1,741 | 1,747 | +1 | +0.1% | 1,300 |
| 2022/06/10 | 1,745 | 1,749 | 1,738 | 1,746 | -3 | -0.2% | 900 |
| 2022/06/09 | 1,743 | 1,749 | 1,722 | 1,749 | +9 | +0.5% | 1,800 |
| 2022/06/08 | 1,742 | 1,744 | 1,740 | 1,740 | +5 | +0.3% | 600 |
| 2022/06/07 | 1,738 | 1,745 | 1,735 | 1,735 | -3 | -0.2% | 3,200 |
| 2022/06/06 | 1,721 | 1,738 | 1,721 | 1,738 | +7 | +0.4% | 2,400 |
| 2022/06/03 | 1,714 | 1,731 | 1,714 | 1,731 | +16 | +0.9% | 1,700 |
| 2022/06/02 | 1,722 | 1,729 | 1,715 | 1,715 | -7 | -0.4% | 3,600 |
| 2022/06/01 | 1,723 | 1,723 | 1,711 | 1,722 | +4 | +0.2% | 1,300 |
| 2022/05/31 | 1,710 | 1,723 | 1,710 | 1,718 | +7 | +0.4% | 500 |
| 2022/05/30 | 1,708 | 1,739 | 1,701 | 1,711 | +2 | +0.1% | 5,100 |
| 2022/05/27 | 1,700 | 1,709 | 1,644 | 1,709 | +8 | +0.5% | 3,700 |
| 2022/05/26 | 1,707 | 1,708 | 1,701 | 1,701 | +5 | +0.3% | 1,300 |
| 2022/05/25 | 1,690 | 1,704 | 1,690 | 1,696 | +6 | +0.4% | 2,600 |
| 2022/05/24 | 1,675 | 1,700 | 1,666 | 1,690 | +21 | +1.3% | 2,600 |
| 2022/05/23 | 1,675 | 1,699 | 1,669 | 1,669 | -6 | -0.4% | 4,000 |
| 2022/05/20 | 1,652 | 1,679 | 1,652 | 1,675 | +21 | +1.3% | 2,600 |
| 2022/05/19 | 1,651 | 1,659 | 1,650 | 1,654 | -21 | -1.3% | 1,800 |
| 2022/05/18 | 1,673 | 1,676 | 1,655 | 1,675 | +19 | +1.1% | 1,400 |
| 2022/05/17 | 1,660 | 1,667 | 1,655 | 1,656 | -9 | -0.5% | 2,100 |
| 2022/05/16 | 1,676 | 1,699 | 1,657 | 1,665 | -10 | -0.6% | 4,600 |
| 2022/05/13 | 1,667 | 1,683 | 1,667 | 1,675 | +1 | +0.1% | 1,200 |
| 2022/05/12 | 1,669 | 1,674 | 1,669 | 1,674 | +4 | +0.2% | 1,200 |
| 2022/05/11 | 1,689 | 1,697 | 1,665 | 1,670 | -15 | -0.9% | 8,600 |
| 2022/05/10 | 1,685 | 1,696 | 1,684 | 1,685 | -16 | -0.9% | 1,900 |
| 2022/05/09 | 1,700 | 1,717 | 1,700 | 1,701 | +1 | +0.1% | 1,300 |
| 2022/05/06 | 1,705 | 1,705 | 1,682 | 1,700 | ±0 | ±0% | 1,200 |
| 2022/05/02 | 1,694 | 1,700 | 1,687 | 1,700 | +10 | +0.6% | 2,500 |
| 2022/04/28 | 1,690 | 1,706 | 1,687 | 1,690 | -1 | -0.1% | 2,000 |
| 2022/04/27 | 1,691 | 1,691 | 1,691 | 1,691 | +1 | +0.1% | 300 |
| 2022/04/26 | 1,692 | 1,706 | 1,690 | 1,690 | -1 | -0.1% | 1,600 |
| 2022/04/25 | 1,697 | 1,705 | 1,690 | 1,691 | -6 | -0.4% | 1,400 |
| 2022/04/22 | 1,708 | 1,708 | 1,697 | 1,697 | -11 | -0.6% | 900 |
| 2022/04/21 | 1,714 | 1,716 | 1,690 | 1,708 | -6 | -0.4% | 4,100 |
| 2022/04/20 | 1,696 | 1,714 | 1,696 | 1,714 | +19 | +1.1% | 800 |
| 2022/04/19 | 1,712 | 1,712 | 1,693 | 1,695 | -2 | -0.1% | 700 |
| 2022/04/18 | 1,695 | 1,698 | 1,695 | 1,697 | ±0 | ±0% | 500 |
701～
750
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
