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 |
|---|---|---|---|---|---|---|---|
| 2012/11/16 | 93 | 96 | 93 | 93 | +1 | +1.1% | 18,000 |
| 2012/11/15 | 92 | 94 | 90 | 92 | -1 | -1.1% | 30,000 |
| 2012/11/14 | 89 | 94 | 89 | 93 | +3 | +3.3% | 32,000 |
| 2012/11/13 | 90 | 91 | 90 | 90 | -2 | -2.2% | 22,000 |
| 2012/11/12 | 92 | 92 | 92 | 92 | ±0 | ±0% | 8,000 |
| 2012/11/09 | 93 | 93 | 92 | 92 | -2 | -2.1% | 6,000 |
| 2012/11/08 | 94 | 94 | 94 | 94 | -2 | -2.1% | 4,000 |
| 2012/11/07 | 97 | 97 | 96 | 96 | +1 | +1.1% | 6,000 |
| 2012/11/06 | 96 | 96 | 94 | 95 | -2 | -2.1% | 12,000 |
| 2012/11/05 | 97 | 97 | 95 | 97 | +3 | +3.2% | 62,000 |
| 2012/11/02 | 98 | 105 | 93 | 94 | +6 | +6.8% | 432,000 |
| 2012/11/01 | 89 | 89 | 88 | 88 | -1 | -1.1% | 11,000 |
| 2012/10/31 | 89 | 89 | 89 | 89 | ±0 | ±0% | 1,000 |
| 2012/10/30 | 87 | 89 | 87 | 89 | +1 | +1.1% | 3,000 |
| 2012/10/29 | 88 | 88 | 88 | 88 | -1 | -1.1% | 1,000 |
| 2012/10/26 | 89 | 89 | 89 | 89 | +2 | +2.3% | 9,000 |
| 2012/10/25 | 89 | 90 | 87 | 87 | -1 | -1.1% | 38,000 |
| 2012/10/24 | 88 | 88 | 88 | 88 | -2 | -2.2% | 11,000 |
| 2012/10/23 | 90 | 90 | 90 | 90 | +1 | +1.1% | 2,000 |
| 2012/10/22 | 89 | 89 | 89 | 89 | +1 | +1.1% | 3,000 |
| 2012/10/19 | 89 | 89 | 88 | 88 | ±0 | ±0% | 6,000 |
| 2012/10/18 | 88 | 88 | 88 | 88 | ±0 | ±0% | 3,000 |
| 2012/10/17 | 87 | 88 | 87 | 88 | +1 | +1.1% | 4,000 |
| 2012/10/16 | 89 | 89 | 87 | 87 | -1 | -1.1% | 3,000 |
| 2012/10/15 | 88 | 88 | 85 | 88 | - | - | 8,000 |
| 2012/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/11 | 87 | 89 | 87 | 89 | +1 | +1.1% | 2,000 |
| 2012/10/10 | 88 | 88 | 88 | 88 | -1 | -1.1% | 2,000 |
| 2012/10/09 | 91 | 91 | 88 | 89 | -1 | -1.1% | 11,000 |
| 2012/10/05 | 90 | 90 | 90 | 90 | ±0 | ±0% | 1,000 |
| 2012/10/04 | 90 | 90 | 90 | 90 | +1 | +1.1% | 4,000 |
| 2012/10/03 | 90 | 91 | 87 | 89 | -1 | -1.1% | 16,000 |
| 2012/10/02 | 92 | 92 | 90 | 90 | -1 | -1.1% | 2,000 |
| 2012/10/01 | 91 | 91 | 90 | 91 | ±0 | ±0% | 14,000 |
| 2012/09/28 | 91 | 91 | 91 | 91 | +1 | +1.1% | 4,000 |
| 2012/09/27 | 91 | 91 | 90 | 90 | -1 | -1.1% | 8,000 |
| 2012/09/26 | 92 | 92 | 91 | 91 | ±0 | ±0% | 6,000 |
| 2012/09/25 | 91 | 91 | 91 | 91 | +1 | +1.1% | 5,000 |
| 2012/09/24 | 91 | 91 | 90 | 90 | ±0 | ±0% | 6,000 |
| 2012/09/21 | 90 | 90 | 90 | 90 | ±0 | ±0% | 2,000 |
| 2012/09/20 | 93 | 93 | 90 | 90 | -2 | -2.2% | 40,000 |
| 2012/09/19 | 91 | 92 | 91 | 92 | +1 | +1.1% | 9,000 |
| 2012/09/18 | 93 | 93 | 91 | 91 | ±0 | ±0% | 5,000 |
| 2012/09/14 | 91 | 91 | 91 | 91 | ±0 | ±0% | 4,000 |
| 2012/09/13 | 94 | 94 | 91 | 91 | -1 | -1.1% | 7,000 |
| 2012/09/12 | 92 | 92 | 92 | 92 | ±0 | ±0% | 5,000 |
| 2012/09/11 | 91 | 92 | 91 | 92 | +1 | +1.1% | 2,000 |
| 2012/09/10 | 91 | 91 | 91 | 91 | -1 | -1.1% | 1,000 |
| 2012/09/07 | 92 | 92 | 92 | 92 | +1 | +1.1% | 4,000 |
| 2012/09/06 | 91 | 91 | 91 | 91 | +1 | +1.1% | 4,000 |
3051～
3100
件表示中 / 3700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 | 345,000円 | +3.4% | +0.3% | 3.77% | 6.33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 |
| かわでん | 419,500円 | +5.3% | -2.8% | 4.53% | 8.00倍 | 0.75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 | 15,600円 | +7.9% | -14.1% | 3.85% | 8.73倍 | 0.85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 | 70,400円 | -0.1% | -42.5% | 4.26% | 12.49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 |
| 北電工 | 194,500円 | -5.5% | -40.3% | 4.63% | 12.71倍 | 0.68倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
市場注目の銘柄
チャート関連のコラム
