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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 3,145 | 3,145 | 3,050 | 3,080 | -65 | -2.1% | 5,500 |
| 2024/05/08 | 3,155 | 3,170 | 3,125 | 3,145 | -10 | -0.3% | 2,100 |
| 2024/05/07 | 3,170 | 3,190 | 3,155 | 3,155 | +20 | +0.6% | 3,300 |
| 2024/05/02 | 3,145 | 3,165 | 3,115 | 3,135 | -15 | -0.5% | 1,900 |
| 2024/05/01 | 3,115 | 3,185 | 3,095 | 3,150 | +35 | +1.1% | 6,500 |
| 2024/04/30 | 3,060 | 3,115 | 3,055 | 3,115 | +70 | +2.3% | 7,400 |
| 2024/04/26 | 3,060 | 3,070 | 2,980 | 3,045 | -15 | -0.5% | 6,400 |
| 2024/04/25 | 3,110 | 3,115 | 3,060 | 3,060 | -55 | -1.8% | 2,700 |
| 2024/04/24 | 3,185 | 3,185 | 3,115 | 3,115 | ±0 | ±0% | 3,900 |
| 2024/04/23 | 3,045 | 3,155 | 3,035 | 3,115 | +70 | +2.3% | 5,300 |
| 2024/04/22 | 3,050 | 3,130 | 3,025 | 3,045 | -45 | -1.5% | 3,700 |
| 2024/04/19 | 3,135 | 3,135 | 2,955 | 3,090 | -65 | -2.1% | 10,700 |
| 2024/04/18 | 3,125 | 3,160 | 3,055 | 3,155 | +30 | +1% | 2,000 |
| 2024/04/17 | 3,085 | 3,180 | 3,050 | 3,125 | +40 | +1.3% | 9,300 |
| 2024/04/16 | 3,260 | 3,280 | 2,971 | 3,085 | -185 | -5.7% | 25,300 |
| 2024/04/15 | 3,290 | 3,345 | 3,210 | 3,270 | -30 | -0.9% | 12,900 |
| 2024/04/12 | 3,240 | 3,370 | 3,155 | 3,300 | +95 | +3% | 39,800 |
| 2024/04/11 | 2,932 | 3,250 | 2,911 | 3,205 | +323 | +11.2% | 34,700 |
| 2024/04/10 | 2,852 | 2,895 | 2,851 | 2,882 | +17 | +0.6% | 3,800 |
| 2024/04/09 | 2,880 | 2,889 | 2,855 | 2,865 | -6 | -0.2% | 1,500 |
| 2024/04/08 | 2,863 | 2,884 | 2,850 | 2,871 | -1 | ±0% | 2,600 |
| 2024/04/05 | 2,892 | 2,892 | 2,831 | 2,872 | -20 | -0.7% | 3,400 |
| 2024/04/04 | 2,908 | 2,952 | 2,870 | 2,892 | +1 | ±0% | 4,700 |
| 2024/04/03 | 2,885 | 2,938 | 2,850 | 2,891 | ±0 | ±0% | 3,900 |
| 2024/04/02 | 3,010 | 3,015 | 2,853 | 2,891 | -102 | -3.4% | 6,600 |
| 2024/04/01 | 3,020 | 3,070 | 2,991 | 2,993 | +13 | +0.4% | 5,900 |
| 2024/03/29 | 2,959 | 3,005 | 2,951 | 2,980 | +4 | +0.1% | 2,400 |
| 2024/03/28 | 2,990 | 2,998 | 2,962 | 2,976 | -59 | -1.9% | 4,200 |
| 2024/03/27 | 3,005 | 3,050 | 3,000 | 3,035 | +42 | +1.4% | 7,000 |
| 2024/03/26 | 2,998 | 3,045 | 2,991 | 2,993 | +4 | +0.1% | 10,700 |
| 2024/03/25 | 2,980 | 3,010 | 2,907 | 2,989 | -6 | -0.2% | 7,900 |
| 2024/03/22 | 2,940 | 3,070 | 2,940 | 2,995 | +55 | +1.9% | 17,100 |
| 2024/03/21 | 2,973 | 2,973 | 2,940 | 2,940 | -8 | -0.3% | 8,500 |
| 2024/03/19 | 2,908 | 2,948 | 2,873 | 2,948 | +47 | +1.6% | 6,800 |
| 2024/03/18 | 2,869 | 2,902 | 2,869 | 2,901 | +49 | +1.7% | 4,300 |
| 2024/03/15 | 2,831 | 2,853 | 2,831 | 2,852 | +8 | +0.3% | 1,100 |
| 2024/03/14 | 2,832 | 2,850 | 2,820 | 2,844 | +11 | +0.4% | 1,400 |
| 2024/03/13 | 2,838 | 2,887 | 2,825 | 2,833 | ±0 | ±0% | 5,300 |
| 2024/03/12 | 2,828 | 2,871 | 2,826 | 2,833 | -11 | -0.4% | 1,400 |
| 2024/03/11 | 2,874 | 2,879 | 2,801 | 2,844 | -77 | -2.6% | 6,300 |
| 2024/03/08 | 2,866 | 2,921 | 2,837 | 2,921 | +31 | +1.1% | 4,300 |
| 2024/03/07 | 2,930 | 2,930 | 2,871 | 2,890 | -40 | -1.4% | 4,600 |
| 2024/03/06 | 2,849 | 2,938 | 2,849 | 2,930 | +51 | +1.8% | 7,200 |
| 2024/03/05 | 2,927 | 2,927 | 2,857 | 2,879 | -86 | -2.9% | 17,400 |
| 2024/03/04 | 3,015 | 3,020 | 2,965 | 2,965 | -40 | -1.3% | 3,500 |
| 2024/03/01 | 3,000 | 3,020 | 2,972 | 3,005 | +16 | +0.5% | 6,700 |
| 2024/02/29 | 3,020 | 3,020 | 2,960 | 2,989 | -21 | -0.7% | 8,400 |
| 2024/02/28 | 2,992 | 3,045 | 2,990 | 3,010 | +40 | +1.3% | 13,700 |
| 2024/02/27 | 2,931 | 2,984 | 2,931 | 2,970 | +60 | +2.1% | 9,100 |
| 2024/02/26 | 2,950 | 2,951 | 2,890 | 2,910 | -12 | -0.4% | 11,000 |
1～
50
件表示中 / 3451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 | 308,000円 | +7.2% | +25.7% | 3.25% | 8.48倍 | 0.78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 |
| アクセル | 155,400円 | +18.1% | +24.1% | 4.63% | 10.75倍 | 1.43倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
| 東亜ＤＫＫ | 85,500円 | +3.2% | -11.8% | 2.46% | 14.42倍 | 0.75倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
| 協立電機 | 349,500円 | +4.1% | +1.2% | 2.29% | 8.79倍 | 0.85倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| テクノメディカ | 170,800円 | +4.6% | -22.1% | 3.22% | 13.12倍 | 0.76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
