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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,685 | 1,689 | 1,685 | 1,689 | +4 | +0.2% | 700 |
| 2022/11/09 | 1,691 | 1,691 | 1,683 | 1,685 | -5 | -0.3% | 1,500 |
| 2022/11/08 | 1,690 | 1,692 | 1,689 | 1,690 | +2 | +0.1% | 1,200 |
| 2022/11/07 | 1,703 | 1,703 | 1,685 | 1,688 | -4 | -0.2% | 1,500 |
| 2022/11/04 | 1,695 | 1,695 | 1,674 | 1,692 | +4 | +0.2% | 2,400 |
| 2022/11/02 | 1,691 | 1,696 | 1,688 | 1,688 | -2 | -0.1% | 1,600 |
| 2022/11/01 | 1,704 | 1,704 | 1,690 | 1,690 | -14 | -0.8% | 2,000 |
| 2022/10/31 | 1,694 | 1,719 | 1,692 | 1,704 | +11 | +0.6% | 3,500 |
| 2022/10/28 | 1,692 | 1,693 | 1,691 | 1,693 | +2 | +0.1% | 400 |
| 2022/10/27 | 1,690 | 1,691 | 1,690 | 1,691 | +1 | +0.1% | 800 |
| 2022/10/26 | 1,681 | 1,693 | 1,681 | 1,690 | -9 | -0.5% | 2,500 |
| 2022/10/25 | 1,700 | 1,708 | 1,681 | 1,699 | -1 | -0.1% | 1,500 |
| 2022/10/24 | 1,690 | 1,700 | 1,690 | 1,700 | +10 | +0.6% | 500 |
| 2022/10/21 | 1,695 | 1,695 | 1,690 | 1,690 | -3 | -0.2% | 1,200 |
| 2022/10/20 | 1,695 | 1,695 | 1,693 | 1,693 | -3 | -0.2% | 400 |
| 2022/10/19 | 1,700 | 1,700 | 1,696 | 1,696 | -4 | -0.2% | 500 |
| 2022/10/18 | 1,716 | 1,716 | 1,696 | 1,700 | +6 | +0.4% | 1,300 |
| 2022/10/17 | 1,703 | 1,710 | 1,675 | 1,694 | -9 | -0.5% | 2,400 |
| 2022/10/14 | 1,717 | 1,717 | 1,703 | 1,703 | +10 | +0.6% | 800 |
| 2022/10/13 | 1,683 | 1,693 | 1,683 | 1,693 | +26 | +1.6% | 700 |
| 2022/10/12 | 1,699 | 1,699 | 1,667 | 1,667 | -32 | -1.9% | 1,100 |
| 2022/10/11 | 1,707 | 1,707 | 1,675 | 1,699 | -6 | -0.4% | 2,600 |
| 2022/10/07 | 1,726 | 1,726 | 1,705 | 1,705 | -21 | -1.2% | 500 |
| 2022/10/06 | 1,707 | 1,726 | 1,707 | 1,726 | +19 | +1.1% | 700 |
| 2022/10/05 | 1,709 | 1,740 | 1,706 | 1,707 | +1 | +0.1% | 2,200 |
| 2022/10/04 | 1,721 | 1,721 | 1,706 | 1,706 | +1 | +0.1% | 1,000 |
| 2022/10/03 | 1,710 | 1,713 | 1,705 | 1,705 | -12 | -0.7% | 7,500 |
| 2022/09/30 | 1,712 | 1,717 | 1,711 | 1,717 | +6 | +0.4% | 1,000 |
| 2022/09/29 | 1,710 | 1,711 | 1,710 | 1,711 | -38 | -2.2% | 300 |
| 2022/09/28 | 1,750 | 1,753 | 1,741 | 1,749 | -1 | -0.1% | 2,100 |
| 2022/09/27 | 1,740 | 1,760 | 1,740 | 1,750 | +18 | +1% | 600 |
| 2022/09/26 | 1,740 | 1,740 | 1,731 | 1,732 | -8 | -0.5% | 700 |
| 2022/09/22 | 1,731 | 1,754 | 1,731 | 1,740 | +9 | +0.5% | 1,200 |
| 2022/09/21 | 1,737 | 1,737 | 1,728 | 1,731 | +2 | +0.1% | 900 |
| 2022/09/20 | 1,733 | 1,735 | 1,727 | 1,729 | -3 | -0.2% | 3,500 |
| 2022/09/16 | 1,732 | 1,732 | 1,732 | 1,732 | -3 | -0.2% | 100 |
| 2022/09/15 | 1,732 | 1,737 | 1,732 | 1,735 | -15 | -0.9% | 1,200 |
| 2022/09/14 | 1,744 | 1,750 | 1,729 | 1,750 | +1 | +0.1% | 2,000 |
| 2022/09/13 | 1,748 | 1,759 | 1,748 | 1,749 | -3 | -0.2% | 700 |
| 2022/09/12 | 1,763 | 1,763 | 1,752 | 1,752 | +1 | +0.1% | 400 |
| 2022/09/09 | 1,750 | 1,751 | 1,750 | 1,751 | -15 | -0.8% | 200 |
| 2022/09/08 | 1,766 | 1,766 | 1,766 | 1,766 | +9 | +0.5% | 1,600 |
| 2022/09/07 | 1,766 | 1,766 | 1,740 | 1,757 | -11 | -0.6% | 1,400 |
| 2022/09/06 | 1,767 | 1,768 | 1,767 | 1,768 | +2 | +0.1% | 900 |
| 2022/09/05 | 1,766 | 1,766 | 1,765 | 1,766 | ±0 | ±0% | 900 |
| 2022/09/02 | 1,750 | 1,766 | 1,744 | 1,766 | +3 | +0.2% | 1,000 |
| 2022/09/01 | 1,763 | 1,763 | 1,763 | 1,763 | -2 | -0.1% | 1,000 |
| 2022/08/31 | 1,767 | 1,767 | 1,743 | 1,765 | +16 | +0.9% | 1,600 |
| 2022/08/30 | 1,759 | 1,759 | 1,749 | 1,749 | +6 | +0.3% | 300 |
| 2022/08/29 | 1,752 | 1,752 | 1,743 | 1,743 | -19 | -1.1% | 400 |
501～
550
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
