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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 1,770 | 1,771 | 1,767 | 1,771 | +8 | +0.5% | 1,900 |
| 2023/02/17 | 1,762 | 1,772 | 1,762 | 1,763 | -9 | -0.5% | 1,500 |
| 2023/02/16 | 1,760 | 1,772 | 1,760 | 1,772 | +7 | +0.4% | 800 |
| 2023/02/15 | 1,769 | 1,771 | 1,757 | 1,765 | -6 | -0.3% | 800 |
| 2023/02/14 | 1,764 | 1,771 | 1,761 | 1,771 | +7 | +0.4% | 1,000 |
| 2023/02/13 | 1,753 | 1,775 | 1,753 | 1,764 | +11 | +0.6% | 3,200 |
| 2023/02/10 | 1,760 | 1,763 | 1,753 | 1,753 | ±0 | ±0% | 2,300 |
| 2023/02/09 | 1,753 | 1,754 | 1,747 | 1,753 | -2 | -0.1% | 700 |
| 2023/02/08 | 1,757 | 1,764 | 1,755 | 1,755 | ±0 | ±0% | 2,000 |
| 2023/02/07 | 1,761 | 1,761 | 1,755 | 1,755 | +9 | +0.5% | 200 |
| 2023/02/06 | 1,738 | 1,771 | 1,738 | 1,746 | +8 | +0.5% | 1,000 |
| 2023/02/03 | 1,756 | 1,756 | 1,730 | 1,738 | -27 | -1.5% | 2,700 |
| 2023/02/02 | 1,771 | 1,780 | 1,765 | 1,765 | -7 | -0.4% | 3,900 |
| 2023/02/01 | 1,762 | 1,772 | 1,762 | 1,772 | +1 | +0.1% | 1,000 |
| 2023/01/31 | 1,761 | 1,771 | 1,761 | 1,771 | - | - | 2,000 |
| 2023/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/27 | 1,755 | 1,766 | 1,755 | 1,762 | +7 | +0.4% | 1,300 |
| 2023/01/26 | 1,763 | 1,763 | 1,755 | 1,755 | +4 | +0.2% | 1,100 |
| 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 |
551～
600
件表示中 / 3704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 | 346,500円 | +3.4% | +0.3% | 3.75% | 6.35倍 | 0.75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 |
| アライドＨＤ | 16,400円 | +7.9% | -14.1% | 3.66% | 9.18倍 | 0.90倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| イノテック | 128,600円 | +3.6% | +48.2% | 5.44% | 9.92倍 | 0.66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 |
| 北電工 | 191,600円 | -5.5% | -40.3% | 4.70% | 12.52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 |
| 日電波 | 69,300円 | -0.1% | -42.5% | 4.33% | 12.29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 |
市場注目の銘柄
チャート関連のコラム
