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 |
|---|---|---|---|---|---|---|---|
| 2022/06/01 | 1,723 | 1,723 | 1,711 | 1,722 | +4 | +0.2% | 1,300 |
| 2022/05/31 | 1,710 | 1,723 | 1,710 | 1,718 | +7 | +0.4% | 500 |
| 2022/05/30 | 1,708 | 1,739 | 1,701 | 1,711 | +2 | +0.1% | 5,100 |
| 2022/05/27 | 1,700 | 1,709 | 1,644 | 1,709 | +8 | +0.5% | 3,700 |
| 2022/05/26 | 1,707 | 1,708 | 1,701 | 1,701 | +5 | +0.3% | 1,300 |
| 2022/05/25 | 1,690 | 1,704 | 1,690 | 1,696 | +6 | +0.4% | 2,600 |
| 2022/05/24 | 1,675 | 1,700 | 1,666 | 1,690 | +21 | +1.3% | 2,600 |
| 2022/05/23 | 1,675 | 1,699 | 1,669 | 1,669 | -6 | -0.4% | 4,000 |
| 2022/05/20 | 1,652 | 1,679 | 1,652 | 1,675 | +21 | +1.3% | 2,600 |
| 2022/05/19 | 1,651 | 1,659 | 1,650 | 1,654 | -21 | -1.3% | 1,800 |
| 2022/05/18 | 1,673 | 1,676 | 1,655 | 1,675 | +19 | +1.1% | 1,400 |
| 2022/05/17 | 1,660 | 1,667 | 1,655 | 1,656 | -9 | -0.5% | 2,100 |
| 2022/05/16 | 1,676 | 1,699 | 1,657 | 1,665 | -10 | -0.6% | 4,600 |
| 2022/05/13 | 1,667 | 1,683 | 1,667 | 1,675 | +1 | +0.1% | 1,200 |
| 2022/05/12 | 1,669 | 1,674 | 1,669 | 1,674 | +4 | +0.2% | 1,200 |
| 2022/05/11 | 1,689 | 1,697 | 1,665 | 1,670 | -15 | -0.9% | 8,600 |
| 2022/05/10 | 1,685 | 1,696 | 1,684 | 1,685 | -16 | -0.9% | 1,900 |
| 2022/05/09 | 1,700 | 1,717 | 1,700 | 1,701 | +1 | +0.1% | 1,300 |
| 2022/05/06 | 1,705 | 1,705 | 1,682 | 1,700 | ±0 | ±0% | 1,200 |
| 2022/05/02 | 1,694 | 1,700 | 1,687 | 1,700 | +10 | +0.6% | 2,500 |
| 2022/04/28 | 1,690 | 1,706 | 1,687 | 1,690 | -1 | -0.1% | 2,000 |
| 2022/04/27 | 1,691 | 1,691 | 1,691 | 1,691 | +1 | +0.1% | 300 |
| 2022/04/26 | 1,692 | 1,706 | 1,690 | 1,690 | -1 | -0.1% | 1,600 |
| 2022/04/25 | 1,697 | 1,705 | 1,690 | 1,691 | -6 | -0.4% | 1,400 |
| 2022/04/22 | 1,708 | 1,708 | 1,697 | 1,697 | -11 | -0.6% | 900 |
| 2022/04/21 | 1,714 | 1,716 | 1,690 | 1,708 | -6 | -0.4% | 4,100 |
| 2022/04/20 | 1,696 | 1,714 | 1,696 | 1,714 | +19 | +1.1% | 800 |
| 2022/04/19 | 1,712 | 1,712 | 1,693 | 1,695 | -2 | -0.1% | 700 |
| 2022/04/18 | 1,695 | 1,698 | 1,695 | 1,697 | ±0 | ±0% | 500 |
| 2022/04/15 | 1,697 | 1,697 | 1,697 | 1,697 | -1 | -0.1% | 900 |
| 2022/04/14 | 1,698 | 1,698 | 1,698 | 1,698 | +3 | +0.2% | 200 |
| 2022/04/13 | 1,692 | 1,704 | 1,691 | 1,695 | -1 | -0.1% | 1,000 |
| 2022/04/12 | 1,702 | 1,709 | 1,696 | 1,696 | -9 | -0.5% | 1,900 |
| 2022/04/11 | 1,701 | 1,710 | 1,701 | 1,705 | -5 | -0.3% | 1,800 |
| 2022/04/08 | 1,717 | 1,717 | 1,710 | 1,710 | -8 | -0.5% | 400 |
| 2022/04/07 | 1,703 | 1,718 | 1,702 | 1,718 | +15 | +0.9% | 1,400 |
| 2022/04/06 | 1,703 | 1,710 | 1,703 | 1,703 | -4 | -0.2% | 1,500 |
| 2022/04/05 | 1,716 | 1,728 | 1,701 | 1,707 | -12 | -0.7% | 2,200 |
| 2022/04/04 | 1,718 | 1,729 | 1,718 | 1,719 | +1 | +0.1% | 1,100 |
| 2022/04/01 | 1,729 | 1,729 | 1,702 | 1,718 | -6 | -0.3% | 1,700 |
| 2022/03/31 | 1,702 | 1,753 | 1,700 | 1,724 | +15 | +0.9% | 1,800 |
| 2022/03/30 | 1,708 | 1,710 | 1,700 | 1,709 | -27 | -1.6% | 6,900 |
| 2022/03/29 | 1,733 | 1,745 | 1,733 | 1,736 | -4 | -0.2% | 1,800 |
| 2022/03/28 | 1,734 | 1,745 | 1,733 | 1,740 | +6 | +0.3% | 2,600 |
| 2022/03/25 | 1,741 | 1,741 | 1,734 | 1,734 | -5 | -0.3% | 1,500 |
| 2022/03/24 | 1,732 | 1,739 | 1,723 | 1,739 | +8 | +0.5% | 1,400 |
| 2022/03/23 | 1,733 | 1,745 | 1,731 | 1,731 | -3 | -0.2% | 2,200 |
| 2022/03/22 | 1,740 | 1,743 | 1,734 | 1,734 | -4 | -0.2% | 1,000 |
| 2022/03/18 | 1,732 | 1,739 | 1,722 | 1,738 | +6 | +0.3% | 1,100 |
| 2022/03/17 | 1,727 | 1,737 | 1,727 | 1,732 | +5 | +0.3% | 900 |
701～
750
件表示中 / 3676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 | 303,500円 | +3.3% | +18.9% | 4.94% | 5.63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 |
| アライドＨＤ | 13,800円 | -1.0% | -19.5% | 1.45% | 4.93倍 | 0.76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 | 108,500円 | +0.3% | -37.5% | 6.45% | 10.63倍 | 0.55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 |
| 大真空 | 46,100円 | +1.7% | -68.7% | 6.07% | 29.31倍 | 0.39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 |
| ＳＭＫ | 203,000円 | +3.2% | +165.5% | 6.90% | 64.32倍 | 0.41倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
市場注目の銘柄
チャート関連のコラム
