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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 3,215 | 3,295 | 3,115 | 3,115 | -170 | -5.2% | 11,500 |
| 2025/04/02 | 3,310 | 3,320 | 3,280 | 3,285 | ±0 | ±0% | 7,200 |
| 2025/04/01 | 3,390 | 3,390 | 3,205 | 3,285 | -80 | -2.4% | 5,500 |
| 2025/03/31 | 3,400 | 3,430 | 3,340 | 3,365 | -30 | -0.9% | 6,100 |
| 2025/03/28 | 3,425 | 3,490 | 3,285 | 3,395 | -110 | -3.1% | 10,100 |
| 2025/03/27 | 3,470 | 3,535 | 3,470 | 3,505 | -10 | -0.3% | 4,100 |
| 2025/03/26 | 3,525 | 3,525 | 3,490 | 3,515 | ±0 | ±0% | 2,500 |
| 2025/03/25 | 3,530 | 3,535 | 3,470 | 3,515 | ±0 | ±0% | 4,900 |
| 2025/03/24 | 3,570 | 3,570 | 3,510 | 3,515 | +5 | +0.1% | 6,800 |
| 2025/03/21 | 3,500 | 3,550 | 3,475 | 3,510 | +20 | +0.6% | 6,700 |
| 2025/03/19 | 3,430 | 3,490 | 3,415 | 3,490 | +55 | +1.6% | 5,100 |
| 2025/03/18 | 3,415 | 3,435 | 3,385 | 3,435 | +45 | +1.3% | 2,200 |
| 2025/03/17 | 3,410 | 3,430 | 3,390 | 3,390 | ±0 | ±0% | 3,200 |
| 2025/03/14 | 3,395 | 3,405 | 3,385 | 3,390 | +5 | +0.1% | 900 |
| 2025/03/13 | 3,370 | 3,385 | 3,365 | 3,385 | +15 | +0.4% | 1,100 |
| 2025/03/12 | 3,370 | 3,390 | 3,365 | 3,370 | ±0 | ±0% | 700 |
| 2025/03/11 | 3,365 | 3,375 | 3,365 | 3,370 | -15 | -0.4% | 1,700 |
| 2025/03/10 | 3,385 | 3,405 | 3,355 | 3,385 | ±0 | ±0% | 2,300 |
| 2025/03/07 | 3,355 | 3,390 | 3,330 | 3,385 | -5 | -0.1% | 4,200 |
| 2025/03/06 | 3,400 | 3,405 | 3,375 | 3,390 | ±0 | ±0% | 1,400 |
| 2025/03/05 | 3,380 | 3,400 | 3,355 | 3,390 | -10 | -0.3% | 2,600 |
| 2025/03/04 | 3,375 | 3,400 | 3,365 | 3,400 | ±0 | ±0% | 1,400 |
| 2025/03/03 | 3,385 | 3,405 | 3,385 | 3,400 | +40 | +1.2% | 2,800 |
| 2025/02/28 | 3,380 | 3,380 | 3,330 | 3,360 | -30 | -0.9% | 3,000 |
| 2025/02/27 | 3,310 | 3,420 | 3,280 | 3,390 | +100 | +3% | 8,000 |
| 2025/02/26 | 3,275 | 3,295 | 3,250 | 3,290 | +15 | +0.5% | 2,500 |
| 2025/02/25 | 3,275 | 3,315 | 3,270 | 3,275 | -5 | -0.2% | 2,900 |
| 2025/02/21 | 3,230 | 3,280 | 3,220 | 3,280 | +40 | +1.2% | 1,200 |
| 2025/02/20 | 3,300 | 3,325 | 3,180 | 3,240 | -60 | -1.8% | 7,700 |
| 2025/02/19 | 3,350 | 3,370 | 3,295 | 3,300 | -50 | -1.5% | 5,100 |
| 2025/02/18 | 3,365 | 3,370 | 3,350 | 3,350 | -20 | -0.6% | 1,200 |
| 2025/02/17 | 3,385 | 3,440 | 3,370 | 3,370 | -45 | -1.3% | 2,500 |
| 2025/02/14 | 3,435 | 3,455 | 3,350 | 3,415 | -35 | -1% | 5,600 |
| 2025/02/13 | 3,520 | 3,520 | 3,435 | 3,450 | -65 | -1.8% | 3,600 |
| 2025/02/12 | 3,520 | 3,540 | 3,460 | 3,515 | +70 | +2% | 13,400 |
| 2025/02/10 | 3,325 | 3,445 | 3,325 | 3,445 | +125 | +3.8% | 6,500 |
| 2025/02/07 | 3,425 | 3,425 | 3,315 | 3,320 | -115 | -3.3% | 7,400 |
| 2025/02/06 | 3,485 | 3,500 | 3,400 | 3,435 | -100 | -2.8% | 23,000 |
| 2025/02/05 | 3,190 | 3,775 | 3,150 | 3,535 | +435 | +14% | 52,700 |
| 2025/02/04 | 3,140 | 3,160 | 3,100 | 3,100 | -20 | -0.6% | 4,100 |
| 2025/02/03 | 3,115 | 3,170 | 3,110 | 3,120 | ±0 | ±0% | 5,500 |
| 2025/01/31 | 3,115 | 3,125 | 3,080 | 3,120 | ±0 | ±0% | 3,100 |
| 2025/01/30 | 3,105 | 3,120 | 3,105 | 3,120 | +20 | +0.6% | 1,500 |
| 2025/01/29 | 3,100 | 3,100 | 3,095 | 3,100 | +20 | +0.6% | 1,100 |
| 2025/01/28 | 3,075 | 3,095 | 3,075 | 3,080 | +15 | +0.5% | 1,700 |
| 2025/01/27 | 3,070 | 3,070 | 3,065 | 3,065 | -10 | -0.3% | 1,300 |
| 2025/01/24 | 3,060 | 3,075 | 3,050 | 3,075 | +15 | +0.5% | 500 |
| 2025/01/23 | 3,065 | 3,075 | 3,050 | 3,060 | -5 | -0.2% | 2,100 |
| 2025/01/22 | 3,050 | 3,065 | 3,030 | 3,065 | +40 | +1.3% | 1,000 |
| 2025/01/21 | 3,060 | 3,060 | 3,010 | 3,025 | -10 | -0.3% | 1,400 |
1～
50
件表示中 / 3672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 | 311,500円 | +3.3% | +18.9% | 4.82% | 5.78倍 | 0.71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 |
| 正興電機 | 111,100円 | +13.4% | +20.8% | 4.05% | 8.10倍 | 0.94倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
| アバール | 214,500円 | -12.6% | -31.8% | 3.26% | 11.39倍 | 0.65倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
| テクノメディカ | 173,800円 | -2.8% | -25.1% | 3.91% | 12.42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 |
| 名古屋電 | 110,100円 | +2.4% | +3.8% | 3.86% | 7.60倍 | 0.63倍 |
|
道路電光情報板など情報表示システムの草分け。第２柱のＸ線検査装置事業を２２年１０月譲渡 |
市場注目の銘柄
チャート関連のコラム
