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 |
---|---|---|---|---|---|---|---|
2023/05/24 | 1,890 | 1,925 | 1,885 | 1,893 | +8 | +0.4% | 3,800 |
2023/05/23 | 1,914 | 1,915 | 1,885 | 1,885 | -16 | -0.8% | 3,000 |
2023/05/22 | 1,900 | 1,913 | 1,891 | 1,901 | +8 | +0.4% | 2,600 |
2023/05/19 | 1,890 | 1,901 | 1,890 | 1,893 | +3 | +0.2% | 2,700 |
2023/05/18 | 1,890 | 1,899 | 1,854 | 1,890 | ±0 | ±0% | 5,500 |
2023/05/17 | 1,885 | 1,890 | 1,883 | 1,890 | +24 | +1.3% | 1,800 |
2023/05/16 | 1,900 | 1,902 | 1,853 | 1,866 | -32 | -1.7% | 3,100 |
2023/05/15 | 1,910 | 1,912 | 1,895 | 1,898 | -11 | -0.6% | 1,500 |
2023/05/12 | 1,886 | 1,909 | 1,886 | 1,909 | -2 | -0.1% | 2,200 |
2023/05/11 | 1,901 | 1,934 | 1,901 | 1,911 | +19 | +1% | 2,200 |
2023/05/10 | 1,900 | 1,935 | 1,885 | 1,892 | +57 | +3.1% | 15,700 |
2023/05/09 | 1,834 | 1,849 | 1,832 | 1,835 | +20 | +1.1% | 4,400 |
2023/05/08 | 1,813 | 1,834 | 1,813 | 1,815 | +4 | +0.2% | 2,000 |
2023/05/02 | 1,818 | 1,818 | 1,810 | 1,811 | -7 | -0.4% | 400 |
2023/05/01 | 1,815 | 1,819 | 1,805 | 1,818 | +8 | +0.4% | 3,200 |
2023/04/28 | 1,801 | 1,810 | 1,801 | 1,810 | +10 | +0.6% | 1,200 |
2023/04/27 | 1,814 | 1,814 | 1,800 | 1,800 | -13 | -0.7% | 2,200 |
2023/04/26 | 1,813 | 1,813 | 1,800 | 1,813 | ±0 | ±0% | 1,900 |
2023/04/25 | 1,810 | 1,813 | 1,802 | 1,813 | +4 | +0.2% | 1,300 |
2023/04/24 | 1,800 | 1,814 | 1,789 | 1,809 | +9 | +0.5% | 3,700 |
2023/04/21 | 1,813 | 1,814 | 1,800 | 1,800 | -10 | -0.6% | 900 |
2023/04/20 | 1,791 | 1,810 | 1,791 | 1,810 | +19 | +1.1% | 3,400 |
2023/04/19 | 1,791 | 1,791 | 1,784 | 1,791 | +1 | +0.1% | 3,300 |
2023/04/18 | 1,779 | 1,790 | 1,779 | 1,790 | -1 | -0.1% | 1,200 |
2023/04/17 | 1,791 | 1,791 | 1,791 | 1,791 | +5 | +0.3% | 300 |
2023/04/14 | 1,778 | 1,792 | 1,778 | 1,786 | +5 | +0.3% | 1,100 |
2023/04/13 | 1,787 | 1,787 | 1,781 | 1,781 | +6 | +0.3% | 1,000 |
2023/04/12 | 1,774 | 1,783 | 1,774 | 1,775 | +4 | +0.2% | 800 |
2023/04/11 | 1,792 | 1,792 | 1,771 | 1,771 | -1 | -0.1% | 800 |
2023/04/10 | 1,783 | 1,783 | 1,770 | 1,772 | -3 | -0.2% | 1,000 |
2023/04/07 | 1,779 | 1,780 | 1,771 | 1,775 | +5 | +0.3% | 2,000 |
2023/04/06 | 1,768 | 1,781 | 1,768 | 1,770 | +2 | +0.1% | 1,200 |
2023/04/05 | 1,775 | 1,784 | 1,768 | 1,768 | -11 | -0.6% | 400 |
2023/04/04 | 1,780 | 1,782 | 1,775 | 1,779 | +4 | +0.2% | 1,000 |
2023/04/03 | 1,784 | 1,784 | 1,761 | 1,775 | ±0 | ±0% | 3,700 |
2023/03/31 | 1,768 | 1,775 | 1,759 | 1,775 | +25 | +1.4% | 1,700 |
2023/03/30 | 1,776 | 1,791 | 1,699 | 1,750 | -70 | -3.8% | 16,600 |
2023/03/29 | 1,817 | 1,820 | 1,815 | 1,820 | +3 | +0.2% | 1,400 |
2023/03/28 | 1,816 | 1,817 | 1,813 | 1,817 | ±0 | ±0% | 1,300 |
2023/03/27 | 1,792 | 1,820 | 1,792 | 1,817 | -2 | -0.1% | 1,200 |
2023/03/24 | 1,814 | 1,819 | 1,814 | 1,819 | +22 | +1.2% | 200 |
2023/03/23 | 1,789 | 1,817 | 1,789 | 1,797 | -32 | -1.7% | 1,100 |
2023/03/22 | 1,780 | 1,832 | 1,762 | 1,829 | +39 | +2.2% | 5,000 |
2023/03/20 | 1,797 | 1,804 | 1,790 | 1,790 | -7 | -0.4% | 1,100 |
2023/03/17 | 1,804 | 1,804 | 1,797 | 1,797 | -3 | -0.2% | 900 |
2023/03/16 | 1,795 | 1,800 | 1,795 | 1,800 | -35 | -1.9% | 1,300 |
2023/03/15 | 1,806 | 1,835 | 1,806 | 1,835 | +29 | +1.6% | 3,100 |
2023/03/14 | 1,801 | 1,807 | 1,797 | 1,806 | -11 | -0.6% | 2,400 |
2023/03/13 | 1,840 | 1,842 | 1,810 | 1,817 | -25 | -1.4% | 4,800 |
2023/03/10 | 1,844 | 1,844 | 1,826 | 1,842 | -3 | -0.2% | 1,900 |
251~
300
件表示中 / 3466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 | 285,600円 | +0.3% | -11.1% | 3.50% | 7.65倍 | 0.68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 |
サクサ | 252,600円 | +2.6% | -38.3% | 5.34% | 10.50倍 | 0.52倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
テクノメディカ | 177,700円 | -2.8% | -25.1% | 3.83% | 12.67倍 | 0.89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 |
協立電機 | 329,500円 | +4.1% | +1.2% | 2.73% | 8.29倍 | 0.80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 |
アクセル | 128,200円 | -24.3% | -55.1% | 2.73% | 18.21倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム