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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 2,399 | 2,399 | 2,393 | 2,393 | -2 | -0.1% | 700 |
2018/02/20 | 2,388 | 2,399 | 2,350 | 2,395 | +8 | +0.3% | 3,800 |
2018/02/19 | 2,349 | 2,387 | 2,349 | 2,387 | +52 | +2.2% | 2,700 |
2018/02/16 | 2,350 | 2,351 | 2,330 | 2,335 | +5 | +0.2% | 2,300 |
2018/02/15 | 2,320 | 2,330 | 2,320 | 2,330 | +17 | +0.7% | 800 |
2018/02/14 | 2,351 | 2,351 | 2,312 | 2,313 | -38 | -1.6% | 4,900 |
2018/02/13 | 2,381 | 2,396 | 2,351 | 2,351 | -23 | -1% | 4,700 |
2018/02/09 | 2,334 | 2,374 | 2,334 | 2,374 | +4 | +0.2% | 6,100 |
2018/02/08 | 2,368 | 2,400 | 2,368 | 2,370 | +3 | +0.1% | 10,000 |
2018/02/07 | 2,383 | 2,383 | 2,360 | 2,367 | +34 | +1.5% | 3,400 |
2018/02/06 | 2,325 | 2,360 | 2,313 | 2,333 | -48 | -2% | 19,800 |
2018/02/05 | 2,420 | 2,420 | 2,381 | 2,381 | -68 | -2.8% | 14,600 |
2018/02/02 | 2,493 | 2,494 | 2,435 | 2,449 | -31 | -1.3% | 18,800 |
2018/02/01 | 2,481 | 2,481 | 2,460 | 2,480 | +11 | +0.4% | 8,600 |
2018/01/31 | 2,459 | 2,480 | 2,454 | 2,469 | +3 | +0.1% | 5,700 |
2018/01/30 | 2,494 | 2,498 | 2,466 | 2,466 | -22 | -0.9% | 10,100 |
2018/01/29 | 2,490 | 2,510 | 2,473 | 2,488 | +3 | +0.1% | 9,200 |
2018/01/26 | 2,459 | 2,487 | 2,459 | 2,485 | +38 | +1.6% | 11,500 |
2018/01/25 | 2,458 | 2,459 | 2,442 | 2,447 | -5 | -0.2% | 3,500 |
2018/01/24 | 2,469 | 2,469 | 2,450 | 2,452 | -14 | -0.6% | 6,700 |
2018/01/23 | 2,453 | 2,470 | 2,453 | 2,466 | +22 | +0.9% | 7,600 |
2018/01/22 | 2,434 | 2,455 | 2,432 | 2,444 | +7 | +0.3% | 9,700 |
2018/01/19 | 2,454 | 2,454 | 2,436 | 2,437 | -17 | -0.7% | 8,700 |
2018/01/18 | 2,433 | 2,459 | 2,428 | 2,454 | +21 | +0.9% | 9,800 |
2018/01/17 | 2,445 | 2,446 | 2,422 | 2,433 | -17 | -0.7% | 8,400 |
2018/01/16 | 2,449 | 2,450 | 2,436 | 2,450 | +9 | +0.4% | 7,600 |
2018/01/15 | 2,451 | 2,460 | 2,441 | 2,441 | +2 | +0.1% | 10,600 |
2018/01/12 | 2,442 | 2,454 | 2,423 | 2,439 | -1 | ±0% | 7,800 |
2018/01/11 | 2,430 | 2,440 | 2,428 | 2,440 | +10 | +0.4% | 10,100 |
2018/01/10 | 2,428 | 2,430 | 2,422 | 2,430 | +1 | ±0% | 7,800 |
2018/01/09 | 2,430 | 2,435 | 2,412 | 2,429 | +19 | +0.8% | 11,800 |
2018/01/05 | 2,396 | 2,411 | 2,395 | 2,410 | +24 | +1% | 13,600 |
2018/01/04 | 2,395 | 2,395 | 2,385 | 2,386 | +14 | +0.6% | 14,200 |
2017/12/29 | 2,377 | 2,377 | 2,320 | 2,372 | -3 | -0.1% | 6,200 |
2017/12/28 | 2,358 | 2,381 | 2,355 | 2,375 | +17 | +0.7% | 9,600 |
2017/12/27 | 2,346 | 2,360 | 2,341 | 2,358 | +17 | +0.7% | 8,100 |
2017/12/26 | 2,337 | 2,341 | 2,330 | 2,341 | +4 | +0.2% | 11,700 |
2017/12/25 | 2,348 | 2,348 | 2,337 | 2,337 | -10 | -0.4% | 7,800 |
2017/12/22 | 2,354 | 2,354 | 2,339 | 2,347 | +2 | +0.1% | 6,900 |
2017/12/21 | 2,357 | 2,361 | 2,345 | 2,345 | -10 | -0.4% | 8,500 |
2017/12/20 | 2,356 | 2,360 | 2,350 | 2,355 | -2 | -0.1% | 8,700 |
2017/12/19 | 2,360 | 2,360 | 2,354 | 2,357 | +1 | ±0% | 4,700 |
2017/12/18 | 2,359 | 2,359 | 2,345 | 2,356 | +7 | +0.3% | 5,100 |
2017/12/15 | 2,352 | 2,354 | 2,342 | 2,349 | +3 | +0.1% | 3,400 |
2017/12/14 | 2,334 | 2,357 | 2,334 | 2,346 | +1 | ±0% | 4,000 |
2017/12/13 | 2,356 | 2,357 | 2,330 | 2,345 | -8 | -0.3% | 5,700 |
2017/12/12 | 2,360 | 2,364 | 2,350 | 2,353 | -4 | -0.2% | 6,000 |
2017/12/11 | 2,324 | 2,357 | 2,324 | 2,357 | +43 | +1.9% | 16,100 |
2017/12/08 | 2,316 | 2,326 | 2,310 | 2,314 | -1 | ±0% | 5,300 |
2017/12/07 | 2,319 | 2,321 | 2,315 | 2,315 | ±0 | ±0% | 3,500 |
1801~
1850
件表示中 / 3736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 | 353,000円 | +3.4% | +0.3% | 3.68% | 6.47倍 | 0.76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 |
アライドHD | 17,100円 | +7.9% | -14.1% | 3.51% | 9.52倍 | 0.93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 |
大真空 | 55,100円 | +6.2% | +142.7% | 5.08% | 35.03倍 | 0.47倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
日電波 | 73,400円 | -0.1% | -42.5% | 4.09% | 13.02倍 | 0.58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 |
テクノメディカ | 187,000円 | +7.0% | +13.6% | 3.64% | 11.78倍 | 0.90倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
市場注目の銘柄
チャート関連のコラム