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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,746 | 1,764 | 1,746 | 1,762 | +17 | +1% | 1,500 |
| 2022/08/25 | 1,745 | 1,745 | 1,745 | 1,745 | +12 | +0.7% | 200 |
| 2022/08/24 | 1,730 | 1,745 | 1,730 | 1,733 | -2 | -0.1% | 1,200 |
| 2022/08/23 | 1,735 | 1,735 | 1,735 | 1,735 | -1 | -0.1% | 200 |
| 2022/08/22 | 1,747 | 1,747 | 1,726 | 1,736 | +1 | +0.1% | 2,100 |
| 2022/08/19 | 1,741 | 1,746 | 1,730 | 1,735 | -11 | -0.6% | 1,300 |
| 2022/08/18 | 1,750 | 1,750 | 1,741 | 1,746 | +4 | +0.2% | 400 |
| 2022/08/17 | 1,737 | 1,742 | 1,735 | 1,742 | +6 | +0.3% | 1,300 |
| 2022/08/16 | 1,750 | 1,750 | 1,736 | 1,736 | -15 | -0.9% | 800 |
| 2022/08/15 | 1,752 | 1,752 | 1,751 | 1,751 | +2 | +0.1% | 300 |
| 2022/08/12 | 1,748 | 1,757 | 1,745 | 1,749 | +1 | +0.1% | 700 |
| 2022/08/10 | 1,753 | 1,753 | 1,738 | 1,748 | -16 | -0.9% | 1,700 |
| 2022/08/09 | 1,770 | 1,770 | 1,720 | 1,764 | -5 | -0.3% | 2,500 |
| 2022/08/08 | 1,785 | 1,785 | 1,767 | 1,769 | ±0 | ±0% | 6,500 |
| 2022/08/05 | 1,756 | 1,769 | 1,756 | 1,769 | +4 | +0.2% | 400 |
| 2022/08/04 | 1,765 | 1,765 | 1,765 | 1,765 | +1 | +0.1% | 300 |
| 2022/08/03 | 1,768 | 1,770 | 1,758 | 1,764 | -2 | -0.1% | 1,700 |
| 2022/08/02 | 1,763 | 1,766 | 1,756 | 1,766 | +3 | +0.2% | 300 |
| 2022/08/01 | 1,770 | 1,770 | 1,734 | 1,763 | -4 | -0.2% | 4,600 |
| 2022/07/29 | 1,763 | 1,770 | 1,763 | 1,767 | +10 | +0.6% | 2,200 |
| 2022/07/28 | 1,761 | 1,761 | 1,755 | 1,757 | +2 | +0.1% | 400 |
| 2022/07/27 | 1,764 | 1,765 | 1,752 | 1,755 | ±0 | ±0% | 1,300 |
| 2022/07/26 | 1,768 | 1,768 | 1,752 | 1,755 | -3 | -0.2% | 1,200 |
| 2022/07/25 | 1,760 | 1,760 | 1,758 | 1,758 | -2 | -0.1% | 200 |
| 2022/07/22 | 1,742 | 1,760 | 1,742 | 1,760 | +5 | +0.3% | 1,100 |
| 2022/07/21 | 1,734 | 1,774 | 1,734 | 1,755 | +21 | +1.2% | 2,200 |
| 2022/07/20 | 1,741 | 1,743 | 1,734 | 1,734 | +2 | +0.1% | 600 |
| 2022/07/19 | 1,743 | 1,743 | 1,721 | 1,732 | +2 | +0.1% | 1,000 |
| 2022/07/15 | 1,745 | 1,745 | 1,730 | 1,730 | ±0 | ±0% | 2,500 |
| 2022/07/14 | 1,712 | 1,730 | 1,712 | 1,730 | +15 | +0.9% | 500 |
| 2022/07/13 | 1,712 | 1,720 | 1,708 | 1,715 | +3 | +0.2% | 1,300 |
| 2022/07/12 | 1,722 | 1,725 | 1,712 | 1,712 | -4 | -0.2% | 800 |
| 2022/07/11 | 1,713 | 1,726 | 1,713 | 1,716 | ±0 | ±0% | 500 |
| 2022/07/08 | 1,720 | 1,720 | 1,716 | 1,716 | +2 | +0.1% | 400 |
| 2022/07/07 | 1,721 | 1,721 | 1,714 | 1,714 | -4 | -0.2% | 300 |
| 2022/07/06 | 1,714 | 1,718 | 1,714 | 1,718 | - | - | 300 |
| 2022/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/04 | 1,727 | 1,727 | 1,714 | 1,714 | -7 | -0.4% | 500 |
| 2022/07/01 | 1,734 | 1,734 | 1,721 | 1,721 | -3 | -0.2% | 900 |
| 2022/06/30 | 1,719 | 1,724 | 1,719 | 1,724 | -3 | -0.2% | 600 |
| 2022/06/29 | 1,714 | 1,727 | 1,713 | 1,727 | -4 | -0.2% | 600 |
| 2022/06/28 | 1,731 | 1,731 | 1,731 | 1,731 | +21 | +1.2% | 100 |
| 2022/06/27 | 1,728 | 1,728 | 1,710 | 1,710 | -14 | -0.8% | 800 |
| 2022/06/24 | 1,720 | 1,726 | 1,720 | 1,724 | +4 | +0.2% | 400 |
| 2022/06/23 | 1,720 | 1,720 | 1,719 | 1,720 | ±0 | ±0% | 1,500 |
| 2022/06/22 | 1,710 | 1,720 | 1,710 | 1,720 | +15 | +0.9% | 1,800 |
| 2022/06/21 | 1,705 | 1,707 | 1,705 | 1,705 | ±0 | ±0% | 400 |
| 2022/06/20 | 1,720 | 1,720 | 1,705 | 1,705 | -15 | -0.9% | 900 |
| 2022/06/17 | 1,720 | 1,723 | 1,720 | 1,720 | -10 | -0.6% | 1,200 |
| 2022/06/16 | 1,725 | 1,732 | 1,725 | 1,730 | +10 | +0.6% | 300 |
551～
600
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
