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 |
|---|---|---|---|---|---|---|---|
| 2020/04/02 | 1,450 | 1,450 | 1,385 | 1,405 | -32 | -2.2% | 3,700 |
| 2020/04/01 | 1,522 | 1,522 | 1,437 | 1,437 | -55 | -3.7% | 2,100 |
| 2020/03/31 | 1,495 | 1,501 | 1,492 | 1,492 | -1 | -0.1% | 700 |
| 2020/03/30 | 1,483 | 1,500 | 1,464 | 1,493 | -96 | -6% | 2,100 |
| 2020/03/27 | 1,562 | 1,594 | 1,540 | 1,589 | +67 | +4.4% | 2,600 |
| 2020/03/26 | 1,566 | 1,566 | 1,520 | 1,522 | -44 | -2.8% | 4,800 |
| 2020/03/25 | 1,532 | 1,588 | 1,517 | 1,566 | +54 | +3.6% | 8,000 |
| 2020/03/24 | 1,422 | 1,512 | 1,422 | 1,512 | +97 | +6.9% | 3,300 |
| 2020/03/23 | 1,361 | 1,415 | 1,347 | 1,415 | +25 | +1.8% | 7,300 |
| 2020/03/19 | 1,411 | 1,427 | 1,390 | 1,390 | -42 | -2.9% | 1,700 |
| 2020/03/18 | 1,458 | 1,500 | 1,432 | 1,432 | -2 | -0.1% | 4,800 |
| 2020/03/17 | 1,343 | 1,434 | 1,343 | 1,434 | +31 | +2.2% | 10,500 |
| 2020/03/16 | 1,402 | 1,456 | 1,390 | 1,403 | +3 | +0.2% | 11,500 |
| 2020/03/13 | 1,411 | 1,435 | 1,341 | 1,400 | -88 | -5.9% | 13,000 |
| 2020/03/12 | 1,530 | 1,530 | 1,485 | 1,488 | -82 | -5.2% | 5,200 |
| 2020/03/11 | 1,570 | 1,605 | 1,552 | 1,570 | -40 | -2.5% | 3,500 |
| 2020/03/10 | 1,488 | 1,613 | 1,470 | 1,610 | +60 | +3.9% | 12,700 |
| 2020/03/09 | 1,605 | 1,605 | 1,540 | 1,550 | -105 | -6.3% | 15,200 |
| 2020/03/06 | 1,687 | 1,690 | 1,653 | 1,655 | -41 | -2.4% | 3,500 |
| 2020/03/05 | 1,711 | 1,718 | 1,688 | 1,696 | -7 | -0.4% | 5,000 |
| 2020/03/04 | 1,684 | 1,726 | 1,680 | 1,703 | -5 | -0.3% | 4,900 |
| 2020/03/03 | 1,745 | 1,750 | 1,705 | 1,708 | -22 | -1.3% | 4,800 |
| 2020/03/02 | 1,622 | 1,747 | 1,622 | 1,730 | +90 | +5.5% | 6,800 |
| 2020/02/28 | 1,705 | 1,713 | 1,637 | 1,640 | -133 | -7.5% | 15,300 |
| 2020/02/27 | 1,811 | 1,841 | 1,768 | 1,773 | -46 | -2.5% | 10,300 |
| 2020/02/26 | 1,801 | 1,826 | 1,799 | 1,819 | -16 | -0.9% | 6,100 |
| 2020/02/25 | 1,813 | 1,859 | 1,801 | 1,835 | -57 | -3% | 5,000 |
| 2020/02/21 | 1,870 | 1,894 | 1,870 | 1,892 | +21 | +1.1% | 1,600 |
| 2020/02/20 | 1,880 | 1,890 | 1,870 | 1,871 | +6 | +0.3% | 3,900 |
| 2020/02/19 | 1,823 | 1,869 | 1,823 | 1,865 | +26 | +1.4% | 5,000 |
| 2020/02/18 | 1,873 | 1,890 | 1,830 | 1,839 | -36 | -1.9% | 13,300 |
| 2020/02/17 | 1,884 | 1,884 | 1,852 | 1,875 | -9 | -0.5% | 6,900 |
| 2020/02/14 | 1,905 | 1,905 | 1,884 | 1,884 | -21 | -1.1% | 5,300 |
| 2020/02/13 | 1,905 | 1,910 | 1,903 | 1,905 | ±0 | ±0% | 3,200 |
| 2020/02/12 | 1,906 | 1,911 | 1,905 | 1,905 | +2 | +0.1% | 900 |
| 2020/02/10 | 1,911 | 1,926 | 1,900 | 1,903 | -7 | -0.4% | 10,800 |
| 2020/02/07 | 1,890 | 1,928 | 1,890 | 1,910 | -123 | -6.1% | 38,200 |
| 2020/02/06 | 2,017 | 2,062 | 2,017 | 2,033 | ±0 | ±0% | 12,900 |
| 2020/02/05 | 2,030 | 2,040 | 1,996 | 2,033 | +17 | +0.8% | 6,200 |
| 2020/02/04 | 1,971 | 2,030 | 1,971 | 2,016 | +56 | +2.9% | 8,100 |
| 2020/02/03 | 1,941 | 1,981 | 1,922 | 1,960 | -4 | -0.2% | 11,000 |
| 2020/01/31 | 1,955 | 1,994 | 1,955 | 1,964 | -1 | -0.1% | 10,100 |
| 2020/01/30 | 1,999 | 2,001 | 1,951 | 1,965 | -41 | -2% | 13,700 |
| 2020/01/29 | 2,025 | 2,033 | 1,997 | 2,006 | -15 | -0.7% | 7,200 |
| 2020/01/28 | 2,003 | 2,035 | 2,003 | 2,021 | -14 | -0.7% | 7,000 |
| 2020/01/27 | 2,053 | 2,068 | 2,033 | 2,035 | -65 | -3.1% | 7,800 |
| 2020/01/24 | 2,105 | 2,122 | 2,065 | 2,100 | -1 | ±0% | 9,000 |
| 2020/01/23 | 2,137 | 2,140 | 2,092 | 2,101 | -27 | -1.3% | 26,200 |
| 2020/01/22 | 2,077 | 2,140 | 2,077 | 2,128 | +63 | +3.1% | 24,300 |
| 2020/01/21 | 2,070 | 2,090 | 2,064 | 2,065 | +1 | ±0% | 7,600 |
1251～
1300
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
