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 |
|---|---|---|---|---|---|---|---|
| 2010/11/10 | 99 | 100 | 97 | 98 | -1 | -1% | 6,000 |
| 2010/11/09 | 99 | 99 | 99 | 99 | ±0 | ±0% | 1,000 |
| 2010/11/08 | 100 | 100 | 99 | 99 | -1 | -1% | 6,000 |
| 2010/11/05 | 96 | 100 | 96 | 100 | +2 | +2% | 5,000 |
| 2010/11/04 | 97 | 98 | 97 | 98 | ±0 | ±0% | 2,000 |
| 2010/11/02 | 99 | 99 | 98 | 98 | -2 | -2% | 2,000 |
| 2010/11/01 | 101 | 101 | 99 | 100 | +1 | +1% | 13,000 |
| 2010/10/29 | 97 | 99 | 97 | 99 | +1 | +1% | 13,000 |
| 2010/10/28 | 99 | 99 | 98 | 98 | - | - | 17,000 |
| 2010/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/26 | 103 | 103 | 102 | 102 | +1 | +1% | 2,000 |
| 2010/10/25 | 101 | 101 | 101 | 101 | - | - | 1,000 |
| 2010/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/21 | 97 | 97 | 97 | 97 | -1 | -1% | 3,000 |
| 2010/10/20 | 98 | 98 | 98 | 98 | +1 | +1% | 5,000 |
| 2010/10/19 | 97 | 97 | 97 | 97 | -3 | -3% | 5,000 |
| 2010/10/18 | 100 | 100 | 100 | 100 | ±0 | ±0% | 1,000 |
| 2010/10/15 | 101 | 101 | 100 | 100 | - | - | 11,000 |
| 2010/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/13 | 104 | 104 | 104 | 104 | ±0 | ±0% | 1,000 |
| 2010/10/12 | 102 | 105 | 101 | 104 | -1 | -1% | 7,000 |
| 2010/10/08 | 105 | 105 | 105 | 105 | +2 | +1.9% | 1,000 |
| 2010/10/07 | 105 | 105 | 103 | 103 | -1 | -1% | 4,000 |
| 2010/10/06 | 105 | 105 | 103 | 104 | +1 | +1% | 12,000 |
| 2010/10/05 | 102 | 103 | 100 | 103 | +1 | +1% | 43,000 |
| 2010/10/04 | 105 | 105 | 102 | 102 | -2 | -1.9% | 10,000 |
| 2010/10/01 | 106 | 107 | 104 | 104 | -1 | -1% | 27,000 |
| 2010/09/30 | 104 | 105 | 104 | 105 | +1 | +1% | 10,000 |
| 2010/09/29 | 104 | 104 | 104 | 104 | ±0 | ±0% | 4,000 |
| 2010/09/28 | 104 | 104 | 104 | 104 | ±0 | ±0% | 1,000 |
| 2010/09/27 | 102 | 104 | 102 | 104 | +2 | +2% | 7,000 |
| 2010/09/24 | 104 | 104 | 102 | 102 | -2 | -1.9% | 4,000 |
| 2010/09/22 | 103 | 104 | 102 | 104 | +2 | +2% | 3,000 |
| 2010/09/21 | 102 | 105 | 101 | 102 | - | - | 19,000 |
| 2010/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/16 | 103 | 103 | 103 | 103 | ±0 | ±0% | 2,000 |
| 2010/09/15 | 104 | 104 | 103 | 103 | +1 | +1% | 3,000 |
| 2010/09/14 | 102 | 102 | 102 | 102 | ±0 | ±0% | 1,000 |
| 2010/09/13 | 101 | 102 | 101 | 102 | -1 | -1% | 6,000 |
| 2010/09/10 | 102 | 103 | 102 | 103 | - | - | 6,000 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 102 | 105 | 102 | 105 | +1 | +1% | 2,000 |
| 2010/09/07 | 103 | 104 | 101 | 104 | +4 | +4% | 6,000 |
| 2010/09/06 | 102 | 103 | 100 | 100 | - | - | 10,000 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 105 | 105 | 103 | 103 | -2 | -1.9% | 8,000 |
| 2010/08/31 | 104 | 105 | 104 | 105 | ±0 | ±0% | 4,000 |
| 2010/08/30 | 105 | 106 | 105 | 105 | +2 | +1.9% | 4,000 |
| 2010/08/27 | 101 | 103 | 101 | 103 | ±0 | ±0% | 3,000 |
3551～
3600
件表示中 / 3701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 | 347,500円 | +3.4% | +0.3% | 3.74% | 6.37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 |
| かわでん | 419,500円 | +5.3% | -2.8% | 4.53% | 8.00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 | 16,000円 | +7.9% | -14.1% | 3.75% | 8.96倍 | 0.88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 |
| 北電工 | 194,300円 | -5.5% | -40.3% | 4.63% | 12.70倍 | 0.67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 |
| 日電波 | 70,500円 | -0.1% | -42.5% | 4.26% | 12.50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
