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 |
|---|---|---|---|---|---|---|---|
| 2021/06/24 | 1,800 | 1,810 | 1,800 | 1,810 | +9 | +0.5% | 400 |
| 2021/06/23 | 1,799 | 1,819 | 1,799 | 1,801 | -28 | -1.5% | 2,800 |
| 2021/06/22 | 1,801 | 1,829 | 1,796 | 1,829 | +38 | +2.1% | 2,200 |
| 2021/06/21 | 1,816 | 1,822 | 1,786 | 1,791 | -42 | -2.3% | 5,800 |
| 2021/06/18 | 1,850 | 1,850 | 1,833 | 1,833 | -17 | -0.9% | 1,200 |
| 2021/06/17 | 1,838 | 1,850 | 1,838 | 1,850 | ±0 | ±0% | 1,200 |
| 2021/06/16 | 1,853 | 1,853 | 1,841 | 1,850 | +14 | +0.8% | 2,300 |
| 2021/06/15 | 1,850 | 1,860 | 1,836 | 1,836 | -9 | -0.5% | 1,000 |
| 2021/06/14 | 1,847 | 1,847 | 1,845 | 1,845 | -7 | -0.4% | 500 |
| 2021/06/11 | 1,852 | 1,852 | 1,852 | 1,852 | +7 | +0.4% | 300 |
| 2021/06/10 | 1,846 | 1,846 | 1,835 | 1,845 | +5 | +0.3% | 600 |
| 2021/06/09 | 1,834 | 1,848 | 1,834 | 1,840 | +11 | +0.6% | 1,000 |
| 2021/06/08 | 1,829 | 1,829 | 1,818 | 1,829 | -5 | -0.3% | 900 |
| 2021/06/07 | 1,846 | 1,846 | 1,800 | 1,834 | +10 | +0.5% | 1,500 |
| 2021/06/04 | 1,814 | 1,824 | 1,799 | 1,824 | +19 | +1.1% | 1,500 |
| 2021/06/03 | 1,795 | 1,805 | 1,793 | 1,805 | +9 | +0.5% | 3,000 |
| 2021/06/02 | 1,800 | 1,807 | 1,796 | 1,796 | -9 | -0.5% | 5,600 |
| 2021/06/01 | 1,811 | 1,811 | 1,796 | 1,805 | +5 | +0.3% | 1,700 |
| 2021/05/31 | 1,803 | 1,804 | 1,795 | 1,800 | -5 | -0.3% | 5,600 |
| 2021/05/28 | 1,809 | 1,810 | 1,788 | 1,805 | +7 | +0.4% | 7,600 |
| 2021/05/27 | 1,841 | 1,841 | 1,798 | 1,798 | -51 | -2.8% | 9,300 |
| 2021/05/26 | 1,840 | 1,857 | 1,833 | 1,849 | +26 | +1.4% | 1,300 |
| 2021/05/25 | 1,855 | 1,855 | 1,822 | 1,823 | -24 | -1.3% | 2,700 |
| 2021/05/24 | 1,845 | 1,855 | 1,844 | 1,847 | +4 | +0.2% | 1,000 |
| 2021/05/21 | 1,846 | 1,846 | 1,801 | 1,843 | -1 | -0.1% | 2,700 |
| 2021/05/20 | 1,830 | 1,844 | 1,830 | 1,844 | +24 | +1.3% | 400 |
| 2021/05/19 | 1,855 | 1,860 | 1,820 | 1,820 | -35 | -1.9% | 4,400 |
| 2021/05/18 | 1,850 | 1,870 | 1,849 | 1,855 | +3 | +0.2% | 8,100 |
| 2021/05/17 | 1,880 | 1,881 | 1,852 | 1,852 | -29 | -1.5% | 2,200 |
| 2021/05/14 | 1,899 | 1,899 | 1,870 | 1,881 | +11 | +0.6% | 1,600 |
| 2021/05/13 | 1,850 | 1,905 | 1,850 | 1,870 | -12 | -0.6% | 4,600 |
| 2021/05/12 | 1,903 | 1,907 | 1,882 | 1,882 | -29 | -1.5% | 7,500 |
| 2021/05/11 | 1,941 | 1,941 | 1,901 | 1,911 | -38 | -1.9% | 8,600 |
| 2021/05/10 | 1,952 | 1,982 | 1,927 | 1,949 | -53 | -2.6% | 9,000 |
| 2021/05/07 | 1,979 | 2,033 | 1,972 | 2,002 | +18 | +0.9% | 11,500 |
| 2021/05/06 | 1,982 | 1,986 | 1,965 | 1,984 | +18 | +0.9% | 3,300 |
| 2021/04/30 | 1,970 | 1,970 | 1,950 | 1,966 | +15 | +0.8% | 2,600 |
| 2021/04/28 | 1,966 | 1,999 | 1,951 | 1,951 | -15 | -0.8% | 3,800 |
| 2021/04/27 | 1,954 | 1,975 | 1,950 | 1,966 | +13 | +0.7% | 2,500 |
| 2021/04/26 | 1,959 | 1,962 | 1,921 | 1,953 | +20 | +1% | 4,300 |
| 2021/04/23 | 1,924 | 1,950 | 1,924 | 1,933 | -8 | -0.4% | 800 |
| 2021/04/22 | 1,952 | 1,952 | 1,940 | 1,941 | -11 | -0.6% | 2,000 |
| 2021/04/21 | 1,980 | 1,980 | 1,928 | 1,952 | -42 | -2.1% | 4,400 |
| 2021/04/20 | 1,966 | 2,000 | 1,953 | 1,994 | +7 | +0.4% | 10,100 |
| 2021/04/19 | 1,950 | 1,988 | 1,943 | 1,987 | +44 | +2.3% | 15,300 |
| 2021/04/16 | 1,912 | 1,943 | 1,912 | 1,943 | +31 | +1.6% | 7,700 |
| 2021/04/15 | 1,889 | 1,920 | 1,889 | 1,912 | -7 | -0.4% | 4,600 |
| 2021/04/14 | 1,911 | 1,920 | 1,862 | 1,919 | +16 | +0.8% | 5,600 |
| 2021/04/13 | 1,920 | 1,921 | 1,900 | 1,903 | -18 | -0.9% | 2,200 |
| 2021/04/12 | 1,899 | 1,929 | 1,880 | 1,921 | +22 | +1.2% | 9,200 |
951～
1000
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
