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 |
|---|---|---|---|---|---|---|---|
| 2021/11/18 | 1,745 | 1,749 | 1,740 | 1,740 | -5 | -0.3% | 800 |
| 2021/11/17 | 1,743 | 1,753 | 1,732 | 1,745 | +2 | +0.1% | 2,200 |
| 2021/11/16 | 1,749 | 1,749 | 1,740 | 1,743 | -6 | -0.3% | 1,600 |
| 2021/11/15 | 1,743 | 1,750 | 1,737 | 1,749 | +6 | +0.3% | 2,800 |
| 2021/11/12 | 1,735 | 1,769 | 1,730 | 1,743 | +12 | +0.7% | 4,600 |
| 2021/11/11 | 1,740 | 1,747 | 1,730 | 1,731 | -9 | -0.5% | 4,100 |
| 2021/11/10 | 1,740 | 1,748 | 1,740 | 1,740 | -7 | -0.4% | 1,400 |
| 2021/11/09 | 1,740 | 1,750 | 1,740 | 1,747 | +7 | +0.4% | 1,500 |
| 2021/11/08 | 1,750 | 1,750 | 1,740 | 1,740 | -9 | -0.5% | 2,600 |
| 2021/11/05 | 1,750 | 1,751 | 1,749 | 1,749 | -1 | -0.1% | 1,900 |
| 2021/11/04 | 1,751 | 1,757 | 1,750 | 1,750 | -1 | -0.1% | 2,500 |
| 2021/11/02 | 1,758 | 1,758 | 1,751 | 1,751 | ±0 | ±0% | 700 |
| 2021/11/01 | 1,760 | 1,761 | 1,751 | 1,751 | -7 | -0.4% | 5,700 |
| 2021/10/29 | 1,752 | 1,758 | 1,752 | 1,758 | +3 | +0.2% | 1,300 |
| 2021/10/28 | 1,754 | 1,755 | 1,754 | 1,755 | +1 | +0.1% | 200 |
| 2021/10/27 | 1,757 | 1,760 | 1,751 | 1,754 | -3 | -0.2% | 1,200 |
| 2021/10/26 | 1,757 | 1,758 | 1,747 | 1,757 | ±0 | ±0% | 5,400 |
| 2021/10/25 | 1,749 | 1,757 | 1,748 | 1,757 | +8 | +0.5% | 2,000 |
| 2021/10/22 | 1,750 | 1,750 | 1,749 | 1,749 | -1 | -0.1% | 500 |
| 2021/10/21 | 1,750 | 1,753 | 1,749 | 1,750 | ±0 | ±0% | 1,900 |
| 2021/10/20 | 1,748 | 1,777 | 1,748 | 1,750 | +2 | +0.1% | 3,500 |
| 2021/10/19 | 1,749 | 1,751 | 1,748 | 1,748 | ±0 | ±0% | 2,600 |
| 2021/10/18 | 1,753 | 1,753 | 1,748 | 1,748 | ±0 | ±0% | 2,900 |
| 2021/10/15 | 1,762 | 1,762 | 1,747 | 1,748 | -2 | -0.1% | 4,500 |
| 2021/10/14 | 1,746 | 1,757 | 1,740 | 1,750 | +4 | +0.2% | 2,700 |
| 2021/10/13 | 1,751 | 1,751 | 1,746 | 1,746 | -5 | -0.3% | 3,400 |
| 2021/10/12 | 1,756 | 1,772 | 1,739 | 1,751 | -5 | -0.3% | 17,200 |
| 2021/10/11 | 1,765 | 1,771 | 1,735 | 1,756 | -67 | -3.7% | 29,300 |
| 2021/10/08 | 1,838 | 1,839 | 1,821 | 1,823 | -15 | -0.8% | 1,700 |
| 2021/10/07 | 1,858 | 1,858 | 1,811 | 1,838 | -2 | -0.1% | 2,800 |
| 2021/10/06 | 1,832 | 1,840 | 1,832 | 1,840 | +12 | +0.7% | 600 |
| 2021/10/05 | 1,836 | 1,867 | 1,828 | 1,828 | -8 | -0.4% | 1,900 |
| 2021/10/04 | 1,856 | 1,876 | 1,835 | 1,836 | -19 | -1% | 2,100 |
| 2021/10/01 | 1,863 | 1,863 | 1,842 | 1,855 | -2 | -0.1% | 1,700 |
| 2021/09/30 | 1,858 | 1,870 | 1,852 | 1,857 | +16 | +0.9% | 900 |
| 2021/09/29 | 1,826 | 1,858 | 1,826 | 1,841 | -48 | -2.5% | 10,400 |
| 2021/09/28 | 1,881 | 1,889 | 1,880 | 1,889 | +8 | +0.4% | 5,200 |
| 2021/09/27 | 1,882 | 1,885 | 1,880 | 1,881 | -1 | -0.1% | 2,800 |
| 2021/09/24 | 1,883 | 1,885 | 1,880 | 1,882 | +2 | +0.1% | 2,300 |
| 2021/09/22 | 1,889 | 1,889 | 1,860 | 1,880 | -1 | -0.1% | 1,900 |
| 2021/09/21 | 1,871 | 1,885 | 1,870 | 1,881 | +3 | +0.2% | 2,900 |
| 2021/09/17 | 1,884 | 1,884 | 1,872 | 1,878 | -7 | -0.4% | 1,700 |
| 2021/09/16 | 1,879 | 1,885 | 1,870 | 1,885 | +6 | +0.3% | 1,500 |
| 2021/09/15 | 1,884 | 1,885 | 1,875 | 1,879 | -7 | -0.4% | 3,000 |
| 2021/09/14 | 1,883 | 1,886 | 1,859 | 1,886 | +1 | +0.1% | 8,400 |
| 2021/09/13 | 1,885 | 1,885 | 1,880 | 1,885 | +5 | +0.3% | 1,300 |
| 2021/09/10 | 1,884 | 1,889 | 1,880 | 1,880 | -3 | -0.2% | 2,300 |
| 2021/09/09 | 1,881 | 1,886 | 1,875 | 1,883 | +10 | +0.5% | 2,200 |
| 2021/09/08 | 1,878 | 1,886 | 1,872 | 1,873 | -1 | -0.1% | 2,000 |
| 2021/09/07 | 1,880 | 1,880 | 1,857 | 1,874 | -4 | -0.2% | 2,000 |
851～
900
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
