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 |
|---|---|---|---|---|---|---|---|
| 2020/06/17 | 1,501 | 1,511 | 1,501 | 1,511 | ±0 | ±0% | 1,000 |
| 2020/06/16 | 1,500 | 1,515 | 1,496 | 1,511 | +12 | +0.8% | 2,900 |
| 2020/06/15 | 1,499 | 1,499 | 1,499 | 1,499 | ±0 | ±0% | 200 |
| 2020/06/12 | 1,477 | 1,504 | 1,461 | 1,499 | +7 | +0.5% | 6,200 |
| 2020/06/11 | 1,496 | 1,509 | 1,492 | 1,492 | -10 | -0.7% | 3,400 |
| 2020/06/10 | 1,498 | 1,519 | 1,495 | 1,502 | +7 | +0.5% | 4,400 |
| 2020/06/09 | 1,516 | 1,516 | 1,495 | 1,495 | -25 | -1.6% | 1,600 |
| 2020/06/08 | 1,527 | 1,527 | 1,503 | 1,520 | +20 | +1.3% | 1,100 |
| 2020/06/05 | 1,499 | 1,500 | 1,499 | 1,500 | +4 | +0.3% | 1,000 |
| 2020/06/04 | 1,505 | 1,505 | 1,493 | 1,496 | +1 | +0.1% | 3,800 |
| 2020/06/03 | 1,494 | 1,515 | 1,494 | 1,495 | +1 | +0.1% | 1,700 |
| 2020/06/02 | 1,501 | 1,510 | 1,488 | 1,494 | +7 | +0.5% | 3,100 |
| 2020/06/01 | 1,505 | 1,505 | 1,487 | 1,487 | -19 | -1.3% | 3,000 |
| 2020/05/29 | 1,509 | 1,519 | 1,506 | 1,506 | +13 | +0.9% | 6,100 |
| 2020/05/28 | 1,517 | 1,517 | 1,486 | 1,493 | -3 | -0.2% | 6,400 |
| 2020/05/27 | 1,472 | 1,496 | 1,472 | 1,496 | +25 | +1.7% | 1,600 |
| 2020/05/26 | 1,485 | 1,491 | 1,460 | 1,471 | +16 | +1.1% | 3,500 |
| 2020/05/25 | 1,437 | 1,471 | 1,437 | 1,455 | +17 | +1.2% | 5,300 |
| 2020/05/22 | 1,430 | 1,439 | 1,430 | 1,438 | +8 | +0.6% | 3,700 |
| 2020/05/21 | 1,420 | 1,430 | 1,420 | 1,430 | +15 | +1.1% | 700 |
| 2020/05/20 | 1,408 | 1,426 | 1,408 | 1,415 | +8 | +0.6% | 900 |
| 2020/05/19 | 1,410 | 1,421 | 1,406 | 1,407 | +1 | +0.1% | 1,900 |
| 2020/05/18 | 1,413 | 1,439 | 1,406 | 1,406 | -7 | -0.5% | 3,600 |
| 2020/05/15 | 1,440 | 1,440 | 1,410 | 1,413 | -27 | -1.9% | 6,600 |
| 2020/05/14 | 1,455 | 1,460 | 1,440 | 1,440 | -32 | -2.2% | 2,900 |
| 2020/05/13 | 1,474 | 1,474 | 1,443 | 1,472 | -5 | -0.3% | 1,700 |
| 2020/05/12 | 1,507 | 1,516 | 1,438 | 1,477 | -26 | -1.7% | 7,000 |
| 2020/05/11 | 1,453 | 1,503 | 1,451 | 1,503 | -31 | -2% | 6,300 |
| 2020/05/08 | 1,548 | 1,556 | 1,519 | 1,534 | +26 | +1.7% | 1,900 |
| 2020/05/07 | 1,502 | 1,524 | 1,501 | 1,508 | ±0 | ±0% | 1,500 |
| 2020/05/01 | 1,524 | 1,524 | 1,501 | 1,508 | -10 | -0.7% | 1,800 |
| 2020/04/30 | 1,529 | 1,536 | 1,500 | 1,518 | +19 | +1.3% | 4,600 |
| 2020/04/28 | 1,501 | 1,501 | 1,495 | 1,499 | -2 | -0.1% | 900 |
| 2020/04/27 | 1,490 | 1,505 | 1,485 | 1,501 | +5 | +0.3% | 4,000 |
| 2020/04/24 | 1,449 | 1,496 | 1,449 | 1,496 | +47 | +3.2% | 3,200 |
| 2020/04/23 | 1,446 | 1,450 | 1,446 | 1,449 | +15 | +1% | 5,100 |
| 2020/04/22 | 1,432 | 1,450 | 1,423 | 1,434 | -12 | -0.8% | 2,000 |
| 2020/04/21 | 1,433 | 1,458 | 1,433 | 1,446 | +7 | +0.5% | 600 |
| 2020/04/20 | 1,433 | 1,476 | 1,433 | 1,439 | +6 | +0.4% | 2,100 |
| 2020/04/17 | 1,463 | 1,476 | 1,433 | 1,433 | -17 | -1.2% | 7,000 |
| 2020/04/16 | 1,437 | 1,450 | 1,426 | 1,450 | +18 | +1.3% | 3,500 |
| 2020/04/15 | 1,440 | 1,456 | 1,426 | 1,432 | -8 | -0.6% | 3,700 |
| 2020/04/14 | 1,427 | 1,440 | 1,427 | 1,440 | +15 | +1.1% | 1,100 |
| 2020/04/13 | 1,447 | 1,454 | 1,425 | 1,425 | -21 | -1.5% | 2,900 |
| 2020/04/10 | 1,441 | 1,462 | 1,440 | 1,446 | -10 | -0.7% | 1,900 |
| 2020/04/09 | 1,433 | 1,464 | 1,430 | 1,456 | +40 | +2.8% | 1,900 |
| 2020/04/08 | 1,412 | 1,416 | 1,390 | 1,416 | -2 | -0.1% | 3,700 |
| 2020/04/07 | 1,434 | 1,434 | 1,391 | 1,418 | +64 | +4.7% | 4,000 |
| 2020/04/06 | 1,287 | 1,354 | 1,287 | 1,354 | +24 | +1.8% | 7,500 |
| 2020/04/03 | 1,400 | 1,400 | 1,329 | 1,330 | -75 | -5.3% | 8,000 |
1201～
1250
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 | 343,000円 | +3.4% | +0.3% | 3.79% | 6.28倍 | 0.74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 | 131,400円 | +3.6% | +48.2% | 5.33% | 10.13倍 | 0.68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 | 417,500円 | +5.3% | -2.8% | 4.55% | 7.96倍 | 0.76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 | 16,200円 | -1.0% | -19.5% | 1.23% | 5.75倍 | 0.89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 | 70,300円 | -0.1% | -42.5% | 4.27% | 12.47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
