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 |
|---|---|---|---|---|---|---|---|
| 2022/05/11 | 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 |
| 2022/04/15 | 1,697 | 1,697 | 1,697 | 1,697 | -1 | -0.1% | 900 |
| 2022/04/14 | 1,698 | 1,698 | 1,698 | 1,698 | +3 | +0.2% | 200 |
| 2022/04/13 | 1,692 | 1,704 | 1,691 | 1,695 | -1 | -0.1% | 1,000 |
| 2022/04/12 | 1,702 | 1,709 | 1,696 | 1,696 | -9 | -0.5% | 1,900 |
| 2022/04/11 | 1,701 | 1,710 | 1,701 | 1,705 | -5 | -0.3% | 1,800 |
| 2022/04/08 | 1,717 | 1,717 | 1,710 | 1,710 | -8 | -0.5% | 400 |
| 2022/04/07 | 1,703 | 1,718 | 1,702 | 1,718 | +15 | +0.9% | 1,400 |
| 2022/04/06 | 1,703 | 1,710 | 1,703 | 1,703 | -4 | -0.2% | 1,500 |
| 2022/04/05 | 1,716 | 1,728 | 1,701 | 1,707 | -12 | -0.7% | 2,200 |
| 2022/04/04 | 1,718 | 1,729 | 1,718 | 1,719 | +1 | +0.1% | 1,100 |
| 2022/04/01 | 1,729 | 1,729 | 1,702 | 1,718 | -6 | -0.3% | 1,700 |
| 2022/03/31 | 1,702 | 1,753 | 1,700 | 1,724 | +15 | +0.9% | 1,800 |
| 2022/03/30 | 1,708 | 1,710 | 1,700 | 1,709 | -27 | -1.6% | 6,900 |
| 2022/03/29 | 1,733 | 1,745 | 1,733 | 1,736 | -4 | -0.2% | 1,800 |
| 2022/03/28 | 1,734 | 1,745 | 1,733 | 1,740 | +6 | +0.3% | 2,600 |
| 2022/03/25 | 1,741 | 1,741 | 1,734 | 1,734 | -5 | -0.3% | 1,500 |
| 2022/03/24 | 1,732 | 1,739 | 1,723 | 1,739 | +8 | +0.5% | 1,400 |
| 2022/03/23 | 1,733 | 1,745 | 1,731 | 1,731 | -3 | -0.2% | 2,200 |
| 2022/03/22 | 1,740 | 1,743 | 1,734 | 1,734 | -4 | -0.2% | 1,000 |
| 2022/03/18 | 1,732 | 1,739 | 1,722 | 1,738 | +6 | +0.3% | 1,100 |
| 2022/03/17 | 1,727 | 1,737 | 1,727 | 1,732 | +5 | +0.3% | 900 |
| 2022/03/16 | 1,712 | 1,728 | 1,712 | 1,727 | +8 | +0.5% | 600 |
| 2022/03/15 | 1,740 | 1,741 | 1,707 | 1,719 | -25 | -1.4% | 1,200 |
| 2022/03/14 | 1,729 | 1,748 | 1,729 | 1,744 | +15 | +0.9% | 300 |
| 2022/03/11 | 1,714 | 1,729 | 1,714 | 1,729 | +11 | +0.6% | 300 |
| 2022/03/10 | 1,705 | 1,722 | 1,705 | 1,718 | +15 | +0.9% | 1,500 |
| 2022/03/09 | 1,703 | 1,715 | 1,702 | 1,703 | -17 | -1% | 900 |
| 2022/03/08 | 1,712 | 1,720 | 1,702 | 1,720 | +5 | +0.3% | 1,300 |
| 2022/03/07 | 1,738 | 1,738 | 1,715 | 1,715 | -23 | -1.3% | 1,100 |
| 2022/03/04 | 1,738 | 1,738 | 1,738 | 1,738 | +2 | +0.1% | 400 |
| 2022/03/03 | 1,722 | 1,736 | 1,721 | 1,736 | +6 | +0.3% | 700 |
| 2022/03/02 | 1,738 | 1,738 | 1,730 | 1,730 | -9 | -0.5% | 1,000 |
| 2022/03/01 | 1,734 | 1,739 | 1,720 | 1,739 | +21 | +1.2% | 1,200 |
| 2022/02/28 | 1,717 | 1,725 | 1,717 | 1,718 | +4 | +0.2% | 1,600 |
| 2022/02/25 | 1,716 | 1,718 | 1,711 | 1,714 | -14 | -0.8% | 3,000 |
| 2022/02/24 | 1,740 | 1,740 | 1,715 | 1,728 | -13 | -0.7% | 600 |
751～
800
件表示中 / 3711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 | 349,500円 | +3.4% | +0.3% | 3.72% | 6.41倍 | 0.75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 |
| アライドＨＤ | 16,700円 | +7.9% | -14.1% | 3.59% | 9.35倍 | 0.91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 |
| 大真空 | 53,300円 | +6.2% | +142.7% | 5.25% | 33.88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 |
| 日電波 | 71,200円 | -0.1% | -42.5% | 4.21% | 12.63倍 | 0.56倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| 東亜ＤＫＫ | 80,700円 | +2.5% | +7.5% | 2.73% | 13.76倍 | 0.73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
