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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 4,070 | 4,070 | 3,995 | 4,025 | -45 | -1.1% | 17,900 |
| 2025/09/17 | 4,105 | 4,110 | 4,055 | 4,070 | -35 | -0.9% | 6,800 |
| 2025/09/16 | 4,215 | 4,215 | 4,100 | 4,105 | -110 | -2.6% | 10,700 |
| 2025/09/12 | 4,045 | 4,215 | 4,045 | 4,215 | +195 | +4.9% | 22,600 |
| 2025/09/11 | 3,980 | 4,130 | 3,980 | 4,020 | +65 | +1.6% | 23,100 |
| 2025/09/10 | 3,960 | 3,975 | 3,940 | 3,955 | +5 | +0.1% | 2,000 |
| 2025/09/09 | 3,960 | 3,995 | 3,930 | 3,950 | +10 | +0.3% | 6,500 |
| 2025/09/08 | 3,920 | 3,940 | 3,905 | 3,940 | ±0 | ±0% | 2,800 |
| 2025/09/05 | 3,905 | 3,940 | 3,905 | 3,940 | +45 | +1.2% | 2,300 |
| 2025/09/04 | 3,895 | 3,955 | 3,875 | 3,895 | ±0 | ±0% | 11,400 |
| 2025/09/03 | 3,925 | 3,945 | 3,880 | 3,895 | -20 | -0.5% | 13,600 |
| 2025/09/02 | 4,010 | 4,010 | 3,910 | 3,915 | -95 | -2.4% | 18,600 |
| 2025/09/01 | 4,010 | 4,010 | 3,900 | 4,010 | -20 | -0.5% | 18,900 |
| 2025/08/29 | 4,035 | 4,035 | 3,990 | 4,030 | -5 | -0.1% | 6,400 |
| 2025/08/28 | 3,995 | 4,040 | 3,990 | 4,035 | +5 | +0.1% | 6,100 |
| 2025/08/27 | 4,030 | 4,045 | 3,940 | 4,030 | ±0 | ±0% | 13,500 |
| 2025/08/26 | 3,940 | 4,080 | 3,900 | 4,030 | +90 | +2.3% | 20,700 |
| 2025/08/25 | 3,875 | 4,065 | 3,875 | 3,940 | +80 | +2.1% | 40,400 |
| 2025/08/22 | 3,880 | 3,880 | 3,825 | 3,860 | -45 | -1.2% | 9,100 |
| 2025/08/21 | 3,915 | 3,935 | 3,855 | 3,905 | -10 | -0.3% | 3,900 |
| 2025/08/20 | 3,900 | 3,935 | 3,860 | 3,915 | -5 | -0.1% | 9,000 |
| 2025/08/19 | 3,835 | 3,945 | 3,825 | 3,920 | +90 | +2.3% | 14,700 |
| 2025/08/18 | 3,845 | 3,910 | 3,815 | 3,830 | -15 | -0.4% | 18,700 |
| 2025/08/15 | 3,825 | 3,860 | 3,820 | 3,845 | +5 | +0.1% | 6,300 |
| 2025/08/14 | 3,860 | 3,860 | 3,795 | 3,840 | -25 | -0.6% | 9,300 |
| 2025/08/13 | 3,885 | 3,885 | 3,820 | 3,865 | -20 | -0.5% | 16,300 |
| 2025/08/12 | 3,755 | 3,895 | 3,750 | 3,885 | +135 | +3.6% | 27,100 |
| 2025/08/08 | 3,775 | 3,865 | 3,685 | 3,750 | -15 | -0.4% | 30,800 |
| 2025/08/07 | 3,630 | 3,775 | 3,620 | 3,765 | +205 | +5.8% | 34,100 |
| 2025/08/06 | 3,555 | 3,610 | 3,550 | 3,560 | +40 | +1.1% | 20,300 |
| 2025/08/05 | 3,515 | 3,535 | 3,515 | 3,520 | +25 | +0.7% | 7,400 |
| 2025/08/04 | 3,515 | 3,535 | 3,460 | 3,495 | -85 | -2.4% | 14,900 |
| 2025/08/01 | 3,600 | 3,600 | 3,440 | 3,580 | -370 | -9.4% | 59,800 |
| 2025/07/31 | 3,890 | 3,950 | 3,875 | 3,950 | +80 | +2.1% | 9,800 |
| 2025/07/30 | 3,780 | 3,900 | 3,765 | 3,870 | +100 | +2.7% | 10,400 |
| 2025/07/29 | 3,775 | 3,775 | 3,725 | 3,770 | -5 | -0.1% | 3,400 |
| 2025/07/28 | 3,685 | 3,775 | 3,670 | 3,775 | +105 | +2.9% | 12,100 |
| 2025/07/25 | 3,645 | 3,670 | 3,640 | 3,670 | +35 | +1% | 2,700 |
| 2025/07/24 | 3,620 | 3,660 | 3,620 | 3,635 | -5 | -0.1% | 2,900 |
| 2025/07/23 | 3,645 | 3,645 | 3,615 | 3,640 | -5 | -0.1% | 2,400 |
| 2025/07/22 | 3,600 | 3,645 | 3,600 | 3,645 | +30 | +0.8% | 2,500 |
| 2025/07/18 | 3,670 | 3,680 | 3,570 | 3,615 | -55 | -1.5% | 7,700 |
| 2025/07/17 | 3,700 | 3,725 | 3,655 | 3,670 | -20 | -0.5% | 5,700 |
| 2025/07/16 | 3,650 | 3,690 | 3,645 | 3,690 | +65 | +1.8% | 6,000 |
| 2025/07/15 | 3,645 | 3,645 | 3,610 | 3,625 | -10 | -0.3% | 3,800 |
| 2025/07/14 | 3,575 | 3,635 | 3,510 | 3,635 | +70 | +2% | 9,600 |
| 2025/07/11 | 3,560 | 3,580 | 3,550 | 3,565 | +10 | +0.3% | 2,600 |
| 2025/07/10 | 3,540 | 3,570 | 3,535 | 3,555 | +10 | +0.3% | 500 |
| 2025/07/09 | 3,545 | 3,565 | 3,530 | 3,545 | +5 | +0.1% | 2,800 |
| 2025/07/08 | 3,540 | 3,550 | 3,530 | 3,540 | +10 | +0.3% | 1,800 |
1～
50
件表示中 / 3786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 | 402,500円 | +3.4% | +0.3% | 3.23% | 7.38倍 | 0.87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 |
| トレックスセミ | 173,600円 | +6.4% | - | 3.23% | 61.30倍 | 1.06倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| 共和電 | 72,000円 | +2.9% | -0.7% | 2.78% | 16.79倍 | 1.03倍 |
|
ひずみゲージとその応用計測機器でシェア４割。衝突試験用など自動車向け強化。米国、中国も |
| 東洋電 | 198,800円 | -1.3% | -3.3% | 3.77% | 7.97倍 | 0.65倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| 大真空 | 59,600円 | +6.2% | +142.7% | 4.70% | 37.91倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
