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 |
|---|---|---|---|---|---|---|---|
| 2023/04/13 | 1,787 | 1,787 | 1,781 | 1,781 | +6 | +0.3% | 1,000 |
| 2023/04/12 | 1,774 | 1,783 | 1,774 | 1,775 | +4 | +0.2% | 800 |
| 2023/04/11 | 1,792 | 1,792 | 1,771 | 1,771 | -1 | -0.1% | 800 |
| 2023/04/10 | 1,783 | 1,783 | 1,770 | 1,772 | -3 | -0.2% | 1,000 |
| 2023/04/07 | 1,779 | 1,780 | 1,771 | 1,775 | +5 | +0.3% | 2,000 |
| 2023/04/06 | 1,768 | 1,781 | 1,768 | 1,770 | +2 | +0.1% | 1,200 |
| 2023/04/05 | 1,775 | 1,784 | 1,768 | 1,768 | -11 | -0.6% | 400 |
| 2023/04/04 | 1,780 | 1,782 | 1,775 | 1,779 | +4 | +0.2% | 1,000 |
| 2023/04/03 | 1,784 | 1,784 | 1,761 | 1,775 | ±0 | ±0% | 3,700 |
| 2023/03/31 | 1,768 | 1,775 | 1,759 | 1,775 | +25 | +1.4% | 1,700 |
| 2023/03/30 | 1,776 | 1,791 | 1,699 | 1,750 | -70 | -3.8% | 16,600 |
| 2023/03/29 | 1,817 | 1,820 | 1,815 | 1,820 | +3 | +0.2% | 1,400 |
| 2023/03/28 | 1,816 | 1,817 | 1,813 | 1,817 | ±0 | ±0% | 1,300 |
| 2023/03/27 | 1,792 | 1,820 | 1,792 | 1,817 | -2 | -0.1% | 1,200 |
| 2023/03/24 | 1,814 | 1,819 | 1,814 | 1,819 | +22 | +1.2% | 200 |
| 2023/03/23 | 1,789 | 1,817 | 1,789 | 1,797 | -32 | -1.7% | 1,100 |
| 2023/03/22 | 1,780 | 1,832 | 1,762 | 1,829 | +39 | +2.2% | 5,000 |
| 2023/03/20 | 1,797 | 1,804 | 1,790 | 1,790 | -7 | -0.4% | 1,100 |
| 2023/03/17 | 1,804 | 1,804 | 1,797 | 1,797 | -3 | -0.2% | 900 |
| 2023/03/16 | 1,795 | 1,800 | 1,795 | 1,800 | -35 | -1.9% | 1,300 |
| 2023/03/15 | 1,806 | 1,835 | 1,806 | 1,835 | +29 | +1.6% | 3,100 |
| 2023/03/14 | 1,801 | 1,807 | 1,797 | 1,806 | -11 | -0.6% | 2,400 |
| 2023/03/13 | 1,840 | 1,842 | 1,810 | 1,817 | -25 | -1.4% | 4,800 |
| 2023/03/10 | 1,844 | 1,844 | 1,826 | 1,842 | -3 | -0.2% | 1,900 |
| 2023/03/09 | 1,849 | 1,850 | 1,841 | 1,845 | -3 | -0.2% | 2,200 |
| 2023/03/08 | 1,836 | 1,848 | 1,836 | 1,848 | +3 | +0.2% | 800 |
| 2023/03/07 | 1,835 | 1,845 | 1,826 | 1,845 | +20 | +1.1% | 2,200 |
| 2023/03/06 | 1,823 | 1,849 | 1,819 | 1,825 | +3 | +0.2% | 3,100 |
| 2023/03/03 | 1,818 | 1,831 | 1,818 | 1,822 | +15 | +0.8% | 3,300 |
| 2023/03/02 | 1,800 | 1,815 | 1,797 | 1,807 | +21 | +1.2% | 4,000 |
| 2023/03/01 | 1,807 | 1,810 | 1,786 | 1,786 | -19 | -1.1% | 2,900 |
| 2023/02/28 | 1,790 | 1,805 | 1,790 | 1,805 | +15 | +0.8% | 4,700 |
| 2023/02/27 | 1,781 | 1,790 | 1,776 | 1,790 | +9 | +0.5% | 4,800 |
| 2023/02/24 | 1,789 | 1,789 | 1,775 | 1,781 | +8 | +0.5% | 2,300 |
| 2023/02/22 | 1,782 | 1,791 | 1,773 | 1,773 | -8 | -0.4% | 2,800 |
| 2023/02/21 | 1,772 | 1,785 | 1,772 | 1,781 | +10 | +0.6% | 3,900 |
| 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 |
551～
600
件表示中 / 3740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 | 356,500円 | +3.4% | +0.3% | 3.65% | 6.54倍 | 0.77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 |
| 北電工 | 213,400円 | -5.5% | -40.3% | 4.22% | 13.95倍 | 0.74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 |
| 大真空 | 55,800円 | +6.2% | +142.7% | 5.02% | 35.47倍 | 0.48倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| 日電波 | 74,100円 | -0.1% | -42.5% | 4.05% | 13.14倍 | 0.59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 |
| トレックスセミ | 146,000円 | +6.4% | - | 3.84% | 51.55倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
