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 |
|---|---|---|---|---|---|---|---|
| 2010/08/26 | 103 | 103 | 103 | 103 | +1 | +1% | 2,000 |
| 2010/08/25 | 101 | 102 | 100 | 102 | ±0 | ±0% | 22,000 |
| 2010/08/24 | 102 | 102 | 102 | 102 | -2 | -1.9% | 5,000 |
| 2010/08/23 | 103 | 105 | 101 | 104 | +2 | +2% | 15,000 |
| 2010/08/20 | 102 | 102 | 102 | 102 | - | - | 1,000 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 103 | 103 | 101 | 101 | -3 | -2.9% | 7,000 |
| 2010/08/17 | 104 | 104 | 104 | 104 | - | - | 11,000 |
| 2010/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/13 | 104 | 104 | 103 | 103 | - | - | 9,000 |
| 2010/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/11 | 105 | 105 | 104 | 104 | -4 | -3.7% | 6,000 |
| 2010/08/10 | 110 | 110 | 108 | 108 | ±0 | ±0% | 21,000 |
| 2010/08/09 | 108 | 108 | 108 | 108 | ±0 | ±0% | 2,000 |
| 2010/08/06 | 108 | 108 | 108 | 108 | +3 | +2.9% | 1,000 |
| 2010/08/05 | 106 | 106 | 105 | 105 | -1 | -0.9% | 2,000 |
| 2010/08/04 | 106 | 106 | 106 | 106 | ±0 | ±0% | 5,000 |
| 2010/08/03 | 108 | 109 | 106 | 106 | -2 | -1.9% | 9,000 |
| 2010/08/02 | 105 | 108 | 105 | 108 | +1 | +0.9% | 9,000 |
| 2010/07/30 | 108 | 108 | 107 | 107 | +1 | +0.9% | 6,000 |
| 2010/07/29 | 106 | 106 | 106 | 106 | - | - | 3,000 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 106 | 107 | 105 | 105 | -1 | -0.9% | 7,000 |
| 2010/07/23 | 106 | 106 | 106 | 106 | +2 | +1.9% | 2,000 |
| 2010/07/22 | 102 | 104 | 101 | 104 | ±0 | ±0% | 15,000 |
| 2010/07/21 | 104 | 104 | 104 | 104 | ±0 | ±0% | 1,000 |
| 2010/07/20 | 102 | 104 | 102 | 104 | -3 | -2.8% | 16,000 |
| 2010/07/16 | 112 | 112 | 103 | 107 | ±0 | ±0% | 42,000 |
| 2010/07/15 | 105 | 107 | 105 | 107 | -1 | -0.9% | 3,000 |
| 2010/07/14 | 106 | 108 | 106 | 108 | +1 | +0.9% | 2,000 |
| 2010/07/13 | 107 | 107 | 107 | 107 | ±0 | ±0% | 3,000 |
| 2010/07/12 | 108 | 108 | 107 | 107 | -3 | -2.7% | 4,000 |
| 2010/07/09 | 110 | 110 | 109 | 110 | +2 | +1.9% | 9,000 |
| 2010/07/08 | 107 | 109 | 107 | 108 | -1 | -0.9% | 9,000 |
| 2010/07/07 | 104 | 109 | 104 | 109 | +5 | +4.8% | 3,000 |
| 2010/07/06 | 104 | 104 | 104 | 104 | ±0 | ±0% | 3,000 |
| 2010/07/05 | 104 | 104 | 103 | 104 | -2 | -1.9% | 7,000 |
| 2010/07/02 | 107 | 107 | 104 | 106 | +1 | +1% | 4,000 |
| 2010/07/01 | 104 | 105 | 104 | 105 | +2 | +1.9% | 9,000 |
| 2010/06/30 | 106 | 106 | 101 | 103 | -4 | -3.7% | 9,000 |
| 2010/06/29 | 105 | 107 | 104 | 107 | +4 | +3.9% | 8,000 |
| 2010/06/28 | 105 | 105 | 103 | 103 | -1 | -1% | 10,000 |
| 2010/06/25 | 105 | 105 | 104 | 104 | -1 | -1% | 5,000 |
| 2010/06/24 | 105 | 105 | 105 | 105 | ±0 | ±0% | 3,000 |
| 2010/06/23 | 105 | 105 | 105 | 105 | -3 | -2.8% | 6,000 |
| 2010/06/22 | 108 | 108 | 108 | 108 | +1 | +0.9% | 2,000 |
| 2010/06/21 | 106 | 107 | 106 | 107 | +4 | +3.9% | 3,000 |
| 2010/06/18 | 103 | 105 | 103 | 103 | -4 | -3.7% | 9,000 |
| 2010/06/17 | 110 | 110 | 107 | 107 | ±0 | ±0% | 10,000 |
3601～
3650
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
