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 |
|---|---|---|---|---|---|---|---|
| 2021/09/07 | 1,880 | 1,880 | 1,857 | 1,874 | -4 | -0.2% | 2,000 |
| 2021/09/06 | 1,859 | 1,878 | 1,858 | 1,878 | +23 | +1.2% | 3,100 |
| 2021/09/03 | 1,854 | 1,865 | 1,853 | 1,855 | ±0 | ±0% | 1,500 |
| 2021/09/02 | 1,851 | 1,855 | 1,840 | 1,855 | +13 | +0.7% | 800 |
| 2021/09/01 | 1,844 | 1,847 | 1,838 | 1,842 | +3 | +0.2% | 2,600 |
| 2021/08/31 | 1,861 | 1,861 | 1,830 | 1,839 | -22 | -1.2% | 4,000 |
| 2021/08/30 | 1,870 | 1,870 | 1,843 | 1,861 | +1 | +0.1% | 2,300 |
| 2021/08/27 | 1,848 | 1,860 | 1,847 | 1,860 | +2 | +0.1% | 2,300 |
| 2021/08/26 | 1,869 | 1,869 | 1,800 | 1,858 | +29 | +1.6% | 5,200 |
| 2021/08/25 | 1,797 | 1,841 | 1,797 | 1,829 | +32 | +1.8% | 3,400 |
| 2021/08/24 | 1,790 | 1,797 | 1,789 | 1,797 | +19 | +1.1% | 1,700 |
| 2021/08/23 | 1,780 | 1,780 | 1,772 | 1,778 | +6 | +0.3% | 1,900 |
| 2021/08/20 | 1,765 | 1,779 | 1,765 | 1,772 | -6 | -0.3% | 2,200 |
| 2021/08/19 | 1,762 | 1,799 | 1,755 | 1,778 | ±0 | ±0% | 4,700 |
| 2021/08/18 | 1,764 | 1,778 | 1,755 | 1,778 | +14 | +0.8% | 2,300 |
| 2021/08/17 | 1,797 | 1,815 | 1,747 | 1,764 | -38 | -2.1% | 14,300 |
| 2021/08/16 | 1,800 | 1,819 | 1,800 | 1,802 | +2 | +0.1% | 2,000 |
| 2021/08/13 | 1,825 | 1,825 | 1,800 | 1,800 | -25 | -1.4% | 4,700 |
| 2021/08/12 | 1,828 | 1,830 | 1,825 | 1,825 | ±0 | ±0% | 1,300 |
| 2021/08/11 | 1,836 | 1,836 | 1,816 | 1,825 | +7 | +0.4% | 900 |
| 2021/08/10 | 1,850 | 1,850 | 1,792 | 1,818 | -63 | -3.3% | 15,100 |
| 2021/08/06 | 1,900 | 1,900 | 1,833 | 1,881 | -5 | -0.3% | 4,500 |
| 2021/08/05 | 1,890 | 1,903 | 1,886 | 1,886 | -4 | -0.2% | 1,200 |
| 2021/08/04 | 1,892 | 1,905 | 1,889 | 1,890 | -2 | -0.1% | 900 |
| 2021/08/03 | 1,901 | 1,901 | 1,892 | 1,892 | -9 | -0.5% | 400 |
| 2021/08/02 | 1,908 | 1,908 | 1,898 | 1,901 | -3 | -0.2% | 4,000 |
| 2021/07/30 | 1,866 | 1,908 | 1,865 | 1,904 | +39 | +2.1% | 6,200 |
| 2021/07/29 | 1,880 | 1,880 | 1,850 | 1,865 | -20 | -1.1% | 7,200 |
| 2021/07/28 | 1,872 | 1,885 | 1,871 | 1,885 | ±0 | ±0% | 400 |
| 2021/07/27 | 1,850 | 1,885 | 1,850 | 1,885 | +48 | +2.6% | 1,500 |
| 2021/07/26 | 1,894 | 1,894 | 1,837 | 1,837 | - | - | 1,900 |
| 2021/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/20 | 1,823 | 1,853 | 1,819 | 1,831 | +8 | +0.4% | 3,000 |
| 2021/07/19 | 1,873 | 1,873 | 1,821 | 1,823 | -50 | -2.7% | 4,600 |
| 2021/07/16 | 1,862 | 1,873 | 1,862 | 1,873 | +36 | +2% | 2,800 |
| 2021/07/15 | 1,870 | 1,870 | 1,837 | 1,837 | -39 | -2.1% | 1,200 |
| 2021/07/14 | 1,868 | 1,878 | 1,868 | 1,876 | +14 | +0.8% | 1,700 |
| 2021/07/13 | 1,845 | 1,862 | 1,845 | 1,862 | +26 | +1.4% | 4,900 |
| 2021/07/12 | 1,835 | 1,845 | 1,830 | 1,836 | +34 | +1.9% | 900 |
| 2021/07/09 | 1,810 | 1,810 | 1,800 | 1,802 | -8 | -0.4% | 4,500 |
| 2021/07/08 | 1,829 | 1,829 | 1,810 | 1,810 | -1 | -0.1% | 1,400 |
| 2021/07/07 | 1,812 | 1,816 | 1,811 | 1,811 | -1 | -0.1% | 1,700 |
| 2021/07/06 | 1,818 | 1,829 | 1,807 | 1,812 | -6 | -0.3% | 2,100 |
| 2021/07/05 | 1,826 | 1,840 | 1,818 | 1,818 | -8 | -0.4% | 1,600 |
| 2021/07/02 | 1,823 | 1,842 | 1,808 | 1,826 | +13 | +0.7% | 3,100 |
| 2021/07/01 | 1,825 | 1,825 | 1,802 | 1,813 | -12 | -0.7% | 1,800 |
| 2021/06/30 | 1,821 | 1,855 | 1,821 | 1,825 | -4 | -0.2% | 1,600 |
| 2021/06/29 | 1,820 | 1,829 | 1,815 | 1,829 | +13 | +0.7% | 1,900 |
| 2021/06/28 | 1,816 | 1,825 | 1,799 | 1,816 | +17 | +0.9% | 2,900 |
| 2021/06/25 | 1,818 | 1,818 | 1,799 | 1,799 | -11 | -0.6% | 2,000 |
901～
950
件表示中 / 3699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 |
| イノテック | 130,300円 | +3.6% | +48.2% | 5.37% | 10.05倍 | 0.67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 |
| 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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
