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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 3,450 | 3,465 | 3,440 | 3,440 | -10 | -0.3% | 1,000 |
| 2025/05/20 | 3,460 | 3,480 | 3,450 | 3,450 | -25 | -0.7% | 4,400 |
| 2025/05/19 | 3,440 | 3,495 | 3,435 | 3,475 | +40 | +1.2% | 6,200 |
| 2025/05/16 | 3,390 | 3,455 | 3,380 | 3,435 | +40 | +1.2% | 4,200 |
| 2025/05/15 | 3,410 | 3,430 | 3,370 | 3,395 | -45 | -1.3% | 5,000 |
| 2025/05/14 | 3,425 | 3,440 | 3,370 | 3,440 | +45 | +1.3% | 7,800 |
| 2025/05/13 | 3,365 | 3,440 | 3,270 | 3,395 | +125 | +3.8% | 20,200 |
| 2025/05/12 | 3,470 | 3,645 | 3,255 | 3,270 | -220 | -6.3% | 68,000 |
| 2025/05/09 | 3,485 | 3,490 | 3,440 | 3,490 | +65 | +1.9% | 3,500 |
| 2025/05/08 | 3,485 | 3,485 | 3,330 | 3,425 | -60 | -1.7% | 6,500 |
| 2025/05/07 | 3,420 | 3,485 | 3,420 | 3,485 | +35 | +1% | 2,300 |
| 2025/05/02 | 3,415 | 3,450 | 3,410 | 3,450 | +15 | +0.4% | 2,000 |
| 2025/05/01 | 3,425 | 3,455 | 3,420 | 3,435 | -20 | -0.6% | 2,400 |
| 2025/04/30 | 3,390 | 3,455 | 3,385 | 3,455 | +95 | +2.8% | 6,000 |
| 2025/04/28 | 3,350 | 3,360 | 3,335 | 3,360 | +20 | +0.6% | 3,900 |
| 2025/04/25 | 3,365 | 3,375 | 3,335 | 3,340 | -25 | -0.7% | 1,100 |
| 2025/04/24 | 3,335 | 3,365 | 3,335 | 3,365 | +30 | +0.9% | 2,300 |
| 2025/04/23 | 3,340 | 3,360 | 3,320 | 3,335 | -10 | -0.3% | 4,200 |
| 2025/04/22 | 3,320 | 3,360 | 3,300 | 3,345 | -10 | -0.3% | 3,200 |
| 2025/04/21 | 3,330 | 3,355 | 3,305 | 3,355 | +30 | +0.9% | 700 |
| 2025/04/18 | 3,275 | 3,350 | 3,275 | 3,325 | +75 | +2.3% | 2,100 |
| 2025/04/17 | 3,300 | 3,300 | 3,250 | 3,250 | -25 | -0.8% | 3,800 |
| 2025/04/16 | 3,260 | 3,275 | 3,260 | 3,275 | +20 | +0.6% | 500 |
| 2025/04/15 | 3,225 | 3,280 | 3,215 | 3,255 | +20 | +0.6% | 2,100 |
| 2025/04/14 | 3,235 | 3,245 | 3,185 | 3,235 | +70 | +2.2% | 2,300 |
| 2025/04/11 | 3,095 | 3,240 | 3,065 | 3,165 | +70 | +2.3% | 7,000 |
| 2025/04/10 | 3,195 | 3,200 | 2,981 | 3,095 | +60 | +2% | 16,000 |
| 2025/04/09 | 3,035 | 3,095 | 2,990 | 3,035 | -25 | -0.8% | 7,200 |
| 2025/04/08 | 3,115 | 3,175 | 3,040 | 3,060 | +91 | +3.1% | 12,300 |
| 2025/04/07 | 2,830 | 3,110 | 2,800 | 2,969 | -81 | -2.7% | 17,300 |
| 2025/04/04 | 3,105 | 3,125 | 2,990 | 3,050 | -65 | -2.1% | 30,100 |
| 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 |
1～
50
件表示中 / 3703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 | 344,000円 | +3.4% | +0.3% | 3.78% | 6.31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 |
| 正興電機 | 129,500円 | +13.4% | +20.8% | 3.47% | 9.47倍 | 1.10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 |
| イノテック | 129,000円 | +3.6% | +48.2% | 5.43% | 9.95倍 | 0.67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 |
| 日電波 | 69,700円 | -0.1% | -42.5% | 4.30% | 12.36倍 | 0.55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 |
| 北電工 | 190,100円 | -5.5% | -40.3% | 4.73% | 12.42倍 | 0.66倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
市場注目の銘柄
チャート関連のコラム
