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 |
|---|---|---|---|---|---|---|---|
| 2022/02/02 | 1,731 | 1,740 | 1,728 | 1,728 | -4 | -0.2% | 2,300 |
| 2022/02/01 | 1,738 | 1,738 | 1,724 | 1,732 | +2 | +0.1% | 1,400 |
| 2022/01/31 | 1,712 | 1,730 | 1,712 | 1,730 | +18 | +1.1% | 700 |
| 2022/01/28 | 1,724 | 1,725 | 1,712 | 1,712 | - | - | 1,200 |
| 2022/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/26 | 1,706 | 1,750 | 1,706 | 1,747 | +57 | +3.4% | 1,000 |
| 2022/01/25 | 1,716 | 1,716 | 1,690 | 1,690 | -14 | -0.8% | 4,000 |
| 2022/01/24 | 1,711 | 1,714 | 1,700 | 1,704 | -12 | -0.7% | 1,700 |
| 2022/01/21 | 1,719 | 1,719 | 1,713 | 1,716 | -4 | -0.2% | 1,000 |
| 2022/01/20 | 1,716 | 1,730 | 1,716 | 1,720 | -7 | -0.4% | 1,400 |
| 2022/01/19 | 1,728 | 1,732 | 1,726 | 1,727 | -13 | -0.7% | 1,000 |
| 2022/01/18 | 1,746 | 1,746 | 1,737 | 1,740 | +5 | +0.3% | 1,200 |
| 2022/01/17 | 1,740 | 1,759 | 1,724 | 1,735 | -6 | -0.3% | 1,900 |
| 2022/01/14 | 1,749 | 1,749 | 1,736 | 1,741 | -8 | -0.5% | 1,800 |
| 2022/01/13 | 1,751 | 1,760 | 1,749 | 1,749 | +2 | +0.1% | 1,100 |
| 2022/01/12 | 1,765 | 1,765 | 1,741 | 1,747 | -22 | -1.2% | 3,200 |
| 2022/01/11 | 1,760 | 1,770 | 1,760 | 1,769 | +9 | +0.5% | 1,400 |
| 2022/01/07 | 1,767 | 1,767 | 1,754 | 1,760 | ±0 | ±0% | 7,400 |
| 2022/01/06 | 1,753 | 1,760 | 1,749 | 1,760 | +5 | +0.3% | 2,000 |
| 2022/01/05 | 1,757 | 1,767 | 1,755 | 1,755 | ±0 | ±0% | 7,200 |
| 2022/01/04 | 1,756 | 1,756 | 1,741 | 1,755 | +33 | +1.9% | 7,600 |
| 2021/12/30 | 1,693 | 1,731 | 1,693 | 1,722 | +32 | +1.9% | 2,200 |
| 2021/12/29 | 1,694 | 1,709 | 1,690 | 1,690 | +5 | +0.3% | 2,600 |
| 2021/12/28 | 1,690 | 1,697 | 1,685 | 1,685 | -6 | -0.4% | 13,100 |
| 2021/12/27 | 1,690 | 1,695 | 1,690 | 1,691 | -6 | -0.4% | 6,900 |
| 2021/12/24 | 1,704 | 1,704 | 1,696 | 1,697 | -5 | -0.3% | 2,200 |
| 2021/12/23 | 1,702 | 1,709 | 1,697 | 1,702 | +4 | +0.2% | 1,600 |
| 2021/12/22 | 1,699 | 1,711 | 1,698 | 1,698 | -9 | -0.5% | 4,800 |
| 2021/12/21 | 1,702 | 1,711 | 1,702 | 1,707 | +4 | +0.2% | 700 |
| 2021/12/20 | 1,718 | 1,718 | 1,703 | 1,703 | -17 | -1% | 1,300 |
| 2021/12/17 | 1,705 | 1,720 | 1,699 | 1,720 | +6 | +0.4% | 9,500 |
| 2021/12/16 | 1,702 | 1,714 | 1,702 | 1,714 | +13 | +0.8% | 2,100 |
| 2021/12/15 | 1,710 | 1,720 | 1,699 | 1,701 | -9 | -0.5% | 10,500 |
| 2021/12/14 | 1,715 | 1,720 | 1,710 | 1,710 | -5 | -0.3% | 3,200 |
| 2021/12/13 | 1,735 | 1,735 | 1,715 | 1,715 | -20 | -1.2% | 4,600 |
| 2021/12/10 | 1,721 | 1,764 | 1,721 | 1,735 | +21 | +1.2% | 2,500 |
| 2021/12/09 | 1,736 | 1,736 | 1,713 | 1,714 | -22 | -1.3% | 1,200 |
| 2021/12/08 | 1,715 | 1,737 | 1,715 | 1,736 | +21 | +1.2% | 4,300 |
| 2021/12/07 | 1,715 | 1,724 | 1,711 | 1,715 | ±0 | ±0% | 5,300 |
| 2021/12/06 | 1,711 | 1,720 | 1,711 | 1,715 | +4 | +0.2% | 1,100 |
| 2021/12/03 | 1,716 | 1,740 | 1,710 | 1,711 | -10 | -0.6% | 2,100 |
| 2021/12/02 | 1,715 | 1,728 | 1,710 | 1,721 | +8 | +0.5% | 2,500 |
| 2021/12/01 | 1,729 | 1,729 | 1,701 | 1,713 | -19 | -1.1% | 2,200 |
| 2021/11/30 | 1,733 | 1,733 | 1,720 | 1,732 | +4 | +0.2% | 2,100 |
| 2021/11/29 | 1,735 | 1,751 | 1,728 | 1,728 | -9 | -0.5% | 3,100 |
| 2021/11/26 | 1,732 | 1,750 | 1,730 | 1,737 | +5 | +0.3% | 3,500 |
| 2021/11/25 | 1,729 | 1,745 | 1,729 | 1,732 | ±0 | ±0% | 600 |
| 2021/11/24 | 1,744 | 1,744 | 1,730 | 1,732 | -19 | -1.1% | 2,100 |
| 2021/11/22 | 1,735 | 1,760 | 1,727 | 1,751 | +16 | +0.9% | 3,700 |
| 2021/11/19 | 1,745 | 1,745 | 1,735 | 1,735 | -5 | -0.3% | 1,700 |
801～
850
件表示中 / 3698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% | 6.23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 |
| 正興電機 | 130,300円 | +13.4% | +20.8% | 3.45% | 9.51倍 | 1.11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 |
| かわでん | 408,500円 | +5.3% | -2.8% | 4.65% | 7.79倍 | 0.74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 |
| 日電波 | 70,600円 | -0.1% | -42.5% | 4.25% | 12.52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 |
| アライドＨＤ | 15,300円 | -1.0% | -19.5% | 1.31% | 5.43倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
