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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,090 | 3,095 | 3,010 | 3,035 | -55 | -1.8% | 6,200 |
| 2024/11/20 | 3,090 | 3,110 | 3,090 | 3,090 | -10 | -0.3% | 5,400 |
| 2024/11/19 | 3,120 | 3,135 | 3,100 | 3,100 | -20 | -0.6% | 5,700 |
| 2024/11/18 | 3,140 | 3,145 | 3,120 | 3,120 | -35 | -1.1% | 1,800 |
| 2024/11/15 | 3,150 | 3,160 | 3,125 | 3,155 | -55 | -1.7% | 1,300 |
| 2024/11/14 | 3,210 | 3,225 | 3,190 | 3,210 | -5 | -0.2% | 2,300 |
| 2024/11/13 | 3,200 | 3,215 | 3,155 | 3,215 | +5 | +0.2% | 2,900 |
| 2024/11/12 | 3,200 | 3,220 | 3,185 | 3,210 | +30 | +0.9% | 3,000 |
| 2024/11/11 | 3,150 | 3,220 | 3,135 | 3,180 | +45 | +1.4% | 4,700 |
| 2024/11/08 | 3,165 | 3,165 | 3,110 | 3,135 | -30 | -0.9% | 2,600 |
| 2024/11/07 | 3,140 | 3,180 | 3,120 | 3,165 | +40 | +1.3% | 7,500 |
| 2024/11/06 | 3,085 | 3,135 | 3,075 | 3,125 | +55 | +1.8% | 11,200 |
| 2024/11/05 | 3,140 | 3,150 | 3,060 | 3,070 | -135 | -4.2% | 12,300 |
| 2024/11/01 | 3,225 | 3,225 | 3,120 | 3,205 | -40 | -1.2% | 4,400 |
| 2024/10/31 | 3,235 | 3,275 | 3,195 | 3,245 | -15 | -0.5% | 2,300 |
| 2024/10/30 | 3,165 | 3,270 | 3,165 | 3,260 | +125 | +4% | 9,400 |
| 2024/10/29 | 3,050 | 3,170 | 3,030 | 3,135 | +45 | +1.5% | 6,900 |
| 2024/10/28 | 2,993 | 3,095 | 2,986 | 3,090 | +90 | +3% | 2,100 |
| 2024/10/25 | 3,040 | 3,040 | 2,982 | 3,000 | -40 | -1.3% | 2,700 |
| 2024/10/24 | 2,980 | 3,040 | 2,980 | 3,040 | +20 | +0.7% | 4,400 |
| 2024/10/23 | 3,150 | 3,150 | 3,020 | 3,020 | -140 | -4.4% | 11,200 |
| 2024/10/22 | 3,225 | 3,225 | 3,115 | 3,160 | -65 | -2% | 4,800 |
| 2024/10/21 | 3,260 | 3,265 | 3,195 | 3,225 | -40 | -1.2% | 1,200 |
| 2024/10/18 | 3,210 | 3,265 | 3,210 | 3,265 | +50 | +1.6% | 2,100 |
| 2024/10/17 | 3,210 | 3,245 | 3,210 | 3,215 | -5 | -0.2% | 1,300 |
| 2024/10/16 | 3,200 | 3,220 | 3,190 | 3,220 | ±0 | ±0% | 900 |
| 2024/10/15 | 3,225 | 3,245 | 3,180 | 3,220 | +20 | +0.6% | 3,000 |
| 2024/10/11 | 3,270 | 3,275 | 3,200 | 3,200 | -70 | -2.1% | 2,100 |
| 2024/10/10 | 3,200 | 3,270 | 3,185 | 3,270 | +70 | +2.2% | 6,400 |
| 2024/10/09 | 3,215 | 3,215 | 3,150 | 3,200 | +10 | +0.3% | 7,800 |
| 2024/10/08 | 3,140 | 3,190 | 3,050 | 3,190 | +10 | +0.3% | 6,200 |
| 2024/10/07 | 3,210 | 3,210 | 3,175 | 3,180 | -20 | -0.6% | 2,900 |
| 2024/10/04 | 3,150 | 3,215 | 3,100 | 3,200 | +50 | +1.6% | 6,100 |
| 2024/10/03 | 3,185 | 3,200 | 3,125 | 3,150 | -20 | -0.6% | 3,400 |
| 2024/10/02 | 3,205 | 3,205 | 3,125 | 3,170 | -55 | -1.7% | 3,700 |
| 2024/10/01 | 3,135 | 3,225 | 3,130 | 3,225 | +135 | +4.4% | 5,000 |
| 2024/09/30 | 3,025 | 3,115 | 3,025 | 3,090 | -55 | -1.7% | 8,100 |
| 2024/09/27 | 3,155 | 3,155 | 3,115 | 3,145 | -10 | -0.3% | 5,200 |
| 2024/09/26 | 3,225 | 3,225 | 3,135 | 3,155 | -65 | -2% | 7,200 |
| 2024/09/25 | 3,305 | 3,305 | 3,125 | 3,220 | -90 | -2.7% | 6,000 |
| 2024/09/24 | 3,415 | 3,415 | 3,210 | 3,310 | -85 | -2.5% | 8,500 |
| 2024/09/20 | 3,395 | 3,435 | 3,350 | 3,395 | +15 | +0.4% | 9,700 |
| 2024/09/19 | 3,270 | 3,390 | 3,270 | 3,380 | +110 | +3.4% | 20,500 |
| 2024/09/18 | 3,280 | 3,280 | 3,210 | 3,270 | -5 | -0.2% | 4,700 |
| 2024/09/17 | 3,225 | 3,275 | 3,105 | 3,275 | +50 | +1.6% | 13,000 |
| 2024/09/13 | 3,320 | 3,320 | 3,210 | 3,225 | -105 | -3.2% | 5,800 |
| 2024/09/12 | 3,275 | 3,330 | 3,255 | 3,330 | +75 | +2.3% | 15,500 |
| 2024/09/11 | 3,260 | 3,265 | 3,205 | 3,255 | -5 | -0.2% | 10,300 |
| 2024/09/10 | 3,140 | 3,265 | 3,140 | 3,260 | +95 | +3% | 5,400 |
| 2024/09/09 | 3,050 | 3,165 | 3,000 | 3,165 | +45 | +1.4% | 4,900 |
151～
200
件表示中 / 3735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 | 350,500円 | +3.4% | +0.3% | 3.71% | 6.43倍 | 0.75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 | 55,300円 | +6.2% | +142.7% | 5.06% | 35.16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 | 73,300円 | -0.1% | -42.5% | 4.09% | 13.00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 | 186,700円 | +7.0% | +13.6% | 3.64% | 11.76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
