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 |
|---|---|---|---|---|---|---|---|
| 2021/04/09 | 1,871 | 1,899 | 1,859 | 1,899 | +24 | +1.3% | 5,600 |
| 2021/04/08 | 1,870 | 1,875 | 1,863 | 1,875 | ±0 | ±0% | 700 |
| 2021/04/07 | 1,879 | 1,879 | 1,840 | 1,875 | -4 | -0.2% | 2,300 |
| 2021/04/06 | 1,877 | 1,883 | 1,850 | 1,879 | +19 | +1% | 2,000 |
| 2021/04/05 | 1,844 | 1,860 | 1,844 | 1,860 | +18 | +1% | 3,200 |
| 2021/04/02 | 1,854 | 1,858 | 1,842 | 1,842 | -12 | -0.6% | 2,100 |
| 2021/04/01 | 1,852 | 1,855 | 1,844 | 1,854 | +10 | +0.5% | 1,200 |
| 2021/03/31 | 1,850 | 1,860 | 1,844 | 1,844 | -15 | -0.8% | 2,200 |
| 2021/03/30 | 1,884 | 1,886 | 1,830 | 1,859 | -46 | -2.4% | 7,300 |
| 2021/03/29 | 1,900 | 1,905 | 1,880 | 1,905 | +5 | +0.3% | 7,000 |
| 2021/03/26 | 1,901 | 1,901 | 1,880 | 1,900 | +20 | +1.1% | 3,800 |
| 2021/03/25 | 1,873 | 1,900 | 1,862 | 1,880 | +3 | +0.2% | 2,700 |
| 2021/03/24 | 1,933 | 1,933 | 1,860 | 1,877 | -57 | -2.9% | 7,600 |
| 2021/03/23 | 1,925 | 1,938 | 1,910 | 1,934 | +24 | +1.3% | 5,000 |
| 2021/03/22 | 1,900 | 1,920 | 1,895 | 1,910 | +13 | +0.7% | 5,300 |
| 2021/03/19 | 1,880 | 1,908 | 1,880 | 1,897 | -18 | -0.9% | 3,800 |
| 2021/03/18 | 1,918 | 1,918 | 1,904 | 1,915 | +12 | +0.6% | 1,000 |
| 2021/03/17 | 1,900 | 1,911 | 1,900 | 1,903 | -6 | -0.3% | 3,400 |
| 2021/03/16 | 1,897 | 1,909 | 1,885 | 1,909 | +12 | +0.6% | 2,800 |
| 2021/03/15 | 1,881 | 1,900 | 1,881 | 1,897 | +22 | +1.2% | 2,400 |
| 2021/03/12 | 1,862 | 1,899 | 1,862 | 1,875 | +13 | +0.7% | 2,400 |
| 2021/03/11 | 1,835 | 1,862 | 1,835 | 1,862 | +27 | +1.5% | 4,300 |
| 2021/03/10 | 1,828 | 1,840 | 1,820 | 1,835 | +15 | +0.8% | 2,800 |
| 2021/03/09 | 1,814 | 1,828 | 1,811 | 1,820 | +6 | +0.3% | 6,700 |
| 2021/03/08 | 1,811 | 1,814 | 1,801 | 1,814 | +21 | +1.2% | 2,800 |
| 2021/03/05 | 1,791 | 1,803 | 1,791 | 1,793 | +2 | +0.1% | 1,600 |
| 2021/03/04 | 1,791 | 1,804 | 1,791 | 1,791 | ±0 | ±0% | 2,200 |
| 2021/03/03 | 1,787 | 1,811 | 1,787 | 1,791 | +5 | +0.3% | 3,300 |
| 2021/03/02 | 1,793 | 1,817 | 1,786 | 1,786 | +1 | +0.1% | 4,000 |
| 2021/03/01 | 1,785 | 1,786 | 1,784 | 1,785 | ±0 | ±0% | 4,200 |
| 2021/02/26 | 1,785 | 1,820 | 1,765 | 1,785 | -5 | -0.3% | 5,500 |
| 2021/02/25 | 1,797 | 1,805 | 1,790 | 1,790 | -5 | -0.3% | 4,400 |
| 2021/02/24 | 1,801 | 1,810 | 1,790 | 1,795 | -17 | -0.9% | 2,600 |
| 2021/02/22 | 1,814 | 1,814 | 1,794 | 1,812 | +25 | +1.4% | 3,300 |
| 2021/02/19 | 1,788 | 1,793 | 1,785 | 1,787 | -2 | -0.1% | 2,900 |
| 2021/02/18 | 1,810 | 1,810 | 1,789 | 1,789 | -21 | -1.2% | 4,700 |
| 2021/02/17 | 1,812 | 1,820 | 1,802 | 1,810 | -10 | -0.5% | 3,600 |
| 2021/02/16 | 1,820 | 1,836 | 1,814 | 1,820 | ±0 | ±0% | 1,200 |
| 2021/02/15 | 1,820 | 1,839 | 1,788 | 1,820 | +9 | +0.5% | 10,500 |
| 2021/02/12 | 1,791 | 1,850 | 1,791 | 1,811 | +26 | +1.5% | 8,500 |
| 2021/02/10 | 1,772 | 1,794 | 1,772 | 1,785 | +22 | +1.2% | 6,500 |
| 2021/02/09 | 1,789 | 1,794 | 1,762 | 1,763 | +2 | +0.1% | 10,700 |
| 2021/02/08 | 1,766 | 1,788 | 1,750 | 1,761 | +75 | +4.4% | 18,500 |
| 2021/02/05 | 1,687 | 1,720 | 1,686 | 1,686 | +6 | +0.4% | 5,200 |
| 2021/02/04 | 1,675 | 1,688 | 1,671 | 1,680 | +9 | +0.5% | 3,000 |
| 2021/02/03 | 1,680 | 1,684 | 1,670 | 1,671 | -19 | -1.1% | 2,600 |
| 2021/02/02 | 1,670 | 1,690 | 1,670 | 1,690 | +19 | +1.1% | 3,400 |
| 2021/02/01 | 1,670 | 1,693 | 1,670 | 1,671 | +1 | +0.1% | 4,600 |
| 2021/01/29 | 1,664 | 1,670 | 1,655 | 1,670 | -2 | -0.1% | 5,600 |
| 2021/01/28 | 1,674 | 1,680 | 1,670 | 1,672 | -8 | -0.5% | 1,300 |
1001～
1050
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
