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 |
|---|---|---|---|---|---|---|---|
| 2010/07/05 | 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 |
| 2010/06/16 | 106 | 108 | 106 | 107 | +2 | +1.9% | 4,000 |
| 2010/06/15 | 105 | 105 | 105 | 105 | ±0 | ±0% | 3,000 |
| 2010/06/14 | 104 | 105 | 104 | 105 | - | - | 11,000 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 101 | 101 | 99 | 99 | -2 | -2% | 2,000 |
| 2010/06/08 | 100 | 101 | 100 | 101 | +1 | +1% | 5,000 |
| 2010/06/07 | 104 | 104 | 100 | 100 | -4 | -3.8% | 7,000 |
| 2010/06/04 | 104 | 104 | 104 | 104 | - | - | 1,000 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 104 | 104 | 103 | 103 | ±0 | ±0% | 2,000 |
| 2010/06/01 | 104 | 104 | 103 | 103 | -1 | -1% | 11,000 |
| 2010/05/31 | 102 | 104 | 101 | 104 | +2 | +2% | 12,000 |
| 2010/05/28 | 103 | 104 | 102 | 102 | - | - | 11,000 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 101 | 102 | 100 | 102 | +2 | +2% | 28,000 |
| 2010/05/25 | 101 | 101 | 100 | 100 | -2 | -2% | 19,000 |
| 2010/05/24 | 104 | 104 | 102 | 102 | -2 | -1.9% | 18,000 |
| 2010/05/21 | 102 | 104 | 100 | 104 | +2 | +2% | 20,000 |
| 2010/05/20 | 104 | 104 | 102 | 102 | ±0 | ±0% | 5,000 |
| 2010/05/19 | 103 | 103 | 102 | 102 | -2 | -1.9% | 2,000 |
| 2010/05/18 | 104 | 104 | 104 | 104 | ±0 | ±0% | 1,000 |
| 2010/05/17 | 107 | 107 | 104 | 104 | -3 | -2.8% | 18,000 |
| 2010/05/14 | 107 | 107 | 107 | 107 | -2 | -1.8% | 3,000 |
| 2010/05/13 | 108 | 109 | 107 | 109 | +2 | +1.9% | 29,000 |
| 2010/05/12 | 105 | 107 | 105 | 107 | +2 | +1.9% | 20,000 |
| 2010/05/11 | 109 | 109 | 105 | 105 | -3 | -2.8% | 18,000 |
| 2010/05/10 | 105 | 108 | 102 | 108 | +3 | +2.9% | 30,000 |
| 2010/05/07 | 108 | 108 | 104 | 105 | -7 | -6.3% | 51,000 |
| 2010/05/06 | 116 | 116 | 112 | 112 | -4 | -3.4% | 24,000 |
| 2010/04/30 | 116 | 116 | 116 | 116 | ±0 | ±0% | 10,000 |
| 2010/04/28 | 116 | 116 | 116 | 116 | ±0 | ±0% | 2,000 |
| 2010/04/27 | 117 | 118 | 115 | 116 | +1 | +0.9% | 18,000 |
| 2010/04/26 | 114 | 115 | 113 | 115 | +2 | +1.8% | 17,000 |
| 2010/04/23 | 114 | 114 | 111 | 113 | ±0 | ±0% | 15,000 |
| 2010/04/22 | 114 | 114 | 113 | 113 | -1 | -0.9% | 2,000 |
| 2010/04/21 | 113 | 114 | 113 | 114 | +1 | +0.9% | 3,000 |
3651～
3700
件表示中 / 3714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 | 345,500円 | +3.4% | +0.3% | 3.76% | 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 |
| イノテック | 135,100円 | +3.6% | +48.2% | 5.18% | 10.42倍 | 0.69倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| アライドＨＤ | 16,500円 | +7.9% | -14.1% | 3.64% | 9.18倍 | 0.89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 | 51,900円 | +6.2% | +142.7% | 5.39% | 32.99倍 | 0.44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 | 72,300円 | -0.1% | -42.5% | 4.15% | 12.83倍 | 0.57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
