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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,750 | 1,751 | 1,746 | 1,751 | -3 | -0.2% | 400 |
| 2023/01/24 | 1,759 | 1,765 | 1,754 | 1,754 | -3 | -0.2% | 900 |
| 2023/01/23 | 1,760 | 1,760 | 1,757 | 1,757 | ±0 | ±0% | 1,900 |
| 2023/01/20 | 1,757 | 1,757 | 1,757 | 1,757 | +6 | +0.3% | 100 |
| 2023/01/19 | 1,742 | 1,751 | 1,740 | 1,751 | -8 | -0.5% | 1,900 |
| 2023/01/18 | 1,758 | 1,769 | 1,741 | 1,759 | +9 | +0.5% | 1,100 |
| 2023/01/17 | 1,730 | 1,751 | 1,730 | 1,750 | +6 | +0.3% | 2,000 |
| 2023/01/16 | 1,771 | 1,771 | 1,744 | 1,744 | -28 | -1.6% | 1,600 |
| 2023/01/13 | 1,769 | 1,772 | 1,766 | 1,772 | +3 | +0.2% | 3,100 |
| 2023/01/12 | 1,764 | 1,771 | 1,764 | 1,769 | -3 | -0.2% | 1,600 |
| 2023/01/11 | 1,769 | 1,772 | 1,763 | 1,772 | +6 | +0.3% | 3,600 |
| 2023/01/10 | 1,772 | 1,772 | 1,758 | 1,766 | +24 | +1.4% | 8,500 |
| 2023/01/06 | 1,736 | 1,742 | 1,736 | 1,742 | +4 | +0.2% | 800 |
| 2023/01/05 | 1,732 | 1,739 | 1,730 | 1,738 | +6 | +0.3% | 2,600 |
| 2023/01/04 | 1,727 | 1,732 | 1,717 | 1,732 | +11 | +0.6% | 5,200 |
| 2022/12/30 | 1,712 | 1,721 | 1,712 | 1,721 | +11 | +0.6% | 3,900 |
| 2022/12/29 | 1,705 | 1,710 | 1,703 | 1,710 | +4 | +0.2% | 500 |
| 2022/12/28 | 1,715 | 1,715 | 1,706 | 1,706 | -5 | -0.3% | 2,100 |
| 2022/12/27 | 1,713 | 1,713 | 1,705 | 1,711 | +10 | +0.6% | 500 |
| 2022/12/26 | 1,712 | 1,712 | 1,701 | 1,701 | ±0 | ±0% | 2,500 |
| 2022/12/23 | 1,701 | 1,705 | 1,701 | 1,701 | ±0 | ±0% | 600 |
| 2022/12/22 | 1,700 | 1,701 | 1,700 | 1,701 | +1 | +0.1% | 1,200 |
| 2022/12/21 | 1,700 | 1,707 | 1,697 | 1,700 | ±0 | ±0% | 1,600 |
| 2022/12/20 | 1,720 | 1,720 | 1,700 | 1,700 | -14 | -0.8% | 2,400 |
| 2022/12/19 | 1,707 | 1,714 | 1,707 | 1,714 | +8 | +0.5% | 2,000 |
| 2022/12/16 | 1,720 | 1,720 | 1,701 | 1,706 | +4 | +0.2% | 6,400 |
| 2022/12/15 | 1,697 | 1,702 | 1,697 | 1,702 | +5 | +0.3% | 1,600 |
| 2022/12/14 | 1,703 | 1,704 | 1,697 | 1,697 | -6 | -0.4% | 3,700 |
| 2022/12/13 | 1,693 | 1,703 | 1,693 | 1,703 | +11 | +0.7% | 800 |
| 2022/12/12 | 1,687 | 1,693 | 1,687 | 1,692 | -5 | -0.3% | 1,300 |
| 2022/12/09 | 1,707 | 1,707 | 1,694 | 1,697 | -4 | -0.2% | 1,300 |
| 2022/12/08 | 1,696 | 1,701 | 1,693 | 1,701 | -1 | -0.1% | 1,000 |
| 2022/12/07 | 1,704 | 1,706 | 1,694 | 1,702 | +3 | +0.2% | 1,500 |
| 2022/12/06 | 1,693 | 1,699 | 1,693 | 1,699 | +6 | +0.4% | 400 |
| 2022/12/05 | 1,691 | 1,693 | 1,691 | 1,693 | +2 | +0.1% | 1,300 |
| 2022/12/02 | 1,700 | 1,707 | 1,685 | 1,691 | -8 | -0.5% | 5,200 |
| 2022/12/01 | 1,702 | 1,705 | 1,699 | 1,699 | -3 | -0.2% | 1,900 |
| 2022/11/30 | 1,700 | 1,702 | 1,696 | 1,702 | +5 | +0.3% | 900 |
| 2022/11/29 | 1,700 | 1,700 | 1,696 | 1,697 | -3 | -0.2% | 1,600 |
| 2022/11/28 | 1,703 | 1,704 | 1,700 | 1,700 | ±0 | ±0% | 1,500 |
| 2022/11/25 | 1,700 | 1,700 | 1,700 | 1,700 | +2 | +0.1% | 3,300 |
| 2022/11/24 | 1,697 | 1,700 | 1,692 | 1,698 | +1 | +0.1% | 1,900 |
| 2022/11/22 | 1,690 | 1,697 | 1,690 | 1,697 | +7 | +0.4% | 600 |
| 2022/11/21 | 1,694 | 1,694 | 1,690 | 1,690 | -4 | -0.2% | 1,100 |
| 2022/11/18 | 1,694 | 1,694 | 1,694 | 1,694 | +5 | +0.3% | 300 |
| 2022/11/17 | 1,690 | 1,690 | 1,687 | 1,689 | -1 | -0.1% | 600 |
| 2022/11/16 | 1,696 | 1,696 | 1,690 | 1,690 | +1 | +0.1% | 7,800 |
| 2022/11/15 | 1,690 | 1,690 | 1,688 | 1,689 | +1 | +0.1% | 2,000 |
| 2022/11/14 | 1,685 | 1,688 | 1,685 | 1,688 | ±0 | ±0% | 900 |
| 2022/11/11 | 1,696 | 1,696 | 1,683 | 1,688 | -1 | -0.1% | 2,200 |
451～
500
件表示中 / 3586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 | 303,000円 | +0.3% | -5.9% | 4.62% | 7.30倍 | 0.69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 |
| テクノメディカ | 181,500円 | -2.8% | -25.1% | 3.75% | 12.97倍 | 0.92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 | 353,000円 | +4.8% | +4.4% | 3.40% | 7.68倍 | 0.79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 |
| トレックスセミ | 131,700円 | -2.9% | - | 4.25% | - | 0.72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 |
| 正興電機 | 119,400円 | +10.8% | +12.9% | 3.35% | 10.78倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
