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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,762 | 1,799 | 1,755 | 1,778 | ±0 | ±0% | 4,700 |
| 2021/08/18 | 1,764 | 1,778 | 1,755 | 1,778 | +14 | +0.8% | 2,300 |
| 2021/08/17 | 1,797 | 1,815 | 1,747 | 1,764 | -38 | -2.1% | 14,300 |
| 2021/08/16 | 1,800 | 1,819 | 1,800 | 1,802 | +2 | +0.1% | 2,000 |
| 2021/08/13 | 1,825 | 1,825 | 1,800 | 1,800 | -25 | -1.4% | 4,700 |
| 2021/08/12 | 1,828 | 1,830 | 1,825 | 1,825 | ±0 | ±0% | 1,300 |
| 2021/08/11 | 1,836 | 1,836 | 1,816 | 1,825 | +7 | +0.4% | 900 |
| 2021/08/10 | 1,850 | 1,850 | 1,792 | 1,818 | -63 | -3.3% | 15,100 |
| 2021/08/06 | 1,900 | 1,900 | 1,833 | 1,881 | -5 | -0.3% | 4,500 |
| 2021/08/05 | 1,890 | 1,903 | 1,886 | 1,886 | -4 | -0.2% | 1,200 |
| 2021/08/04 | 1,892 | 1,905 | 1,889 | 1,890 | -2 | -0.1% | 900 |
| 2021/08/03 | 1,901 | 1,901 | 1,892 | 1,892 | -9 | -0.5% | 400 |
| 2021/08/02 | 1,908 | 1,908 | 1,898 | 1,901 | -3 | -0.2% | 4,000 |
| 2021/07/30 | 1,866 | 1,908 | 1,865 | 1,904 | +39 | +2.1% | 6,200 |
| 2021/07/29 | 1,880 | 1,880 | 1,850 | 1,865 | -20 | -1.1% | 7,200 |
| 2021/07/28 | 1,872 | 1,885 | 1,871 | 1,885 | ±0 | ±0% | 400 |
| 2021/07/27 | 1,850 | 1,885 | 1,850 | 1,885 | +48 | +2.6% | 1,500 |
| 2021/07/26 | 1,894 | 1,894 | 1,837 | 1,837 | - | - | 1,900 |
| 2021/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/20 | 1,823 | 1,853 | 1,819 | 1,831 | +8 | +0.4% | 3,000 |
| 2021/07/19 | 1,873 | 1,873 | 1,821 | 1,823 | -50 | -2.7% | 4,600 |
| 2021/07/16 | 1,862 | 1,873 | 1,862 | 1,873 | +36 | +2% | 2,800 |
| 2021/07/15 | 1,870 | 1,870 | 1,837 | 1,837 | -39 | -2.1% | 1,200 |
| 2021/07/14 | 1,868 | 1,878 | 1,868 | 1,876 | +14 | +0.8% | 1,700 |
| 2021/07/13 | 1,845 | 1,862 | 1,845 | 1,862 | +26 | +1.4% | 4,900 |
| 2021/07/12 | 1,835 | 1,845 | 1,830 | 1,836 | +34 | +1.9% | 900 |
| 2021/07/09 | 1,810 | 1,810 | 1,800 | 1,802 | -8 | -0.4% | 4,500 |
| 2021/07/08 | 1,829 | 1,829 | 1,810 | 1,810 | -1 | -0.1% | 1,400 |
| 2021/07/07 | 1,812 | 1,816 | 1,811 | 1,811 | -1 | -0.1% | 1,700 |
| 2021/07/06 | 1,818 | 1,829 | 1,807 | 1,812 | -6 | -0.3% | 2,100 |
| 2021/07/05 | 1,826 | 1,840 | 1,818 | 1,818 | -8 | -0.4% | 1,600 |
| 2021/07/02 | 1,823 | 1,842 | 1,808 | 1,826 | +13 | +0.7% | 3,100 |
| 2021/07/01 | 1,825 | 1,825 | 1,802 | 1,813 | -12 | -0.7% | 1,800 |
| 2021/06/30 | 1,821 | 1,855 | 1,821 | 1,825 | -4 | -0.2% | 1,600 |
| 2021/06/29 | 1,820 | 1,829 | 1,815 | 1,829 | +13 | +0.7% | 1,900 |
| 2021/06/28 | 1,816 | 1,825 | 1,799 | 1,816 | +17 | +0.9% | 2,900 |
| 2021/06/25 | 1,818 | 1,818 | 1,799 | 1,799 | -11 | -0.6% | 2,000 |
| 2021/06/24 | 1,800 | 1,810 | 1,800 | 1,810 | +9 | +0.5% | 400 |
| 2021/06/23 | 1,799 | 1,819 | 1,799 | 1,801 | -28 | -1.5% | 2,800 |
| 2021/06/22 | 1,801 | 1,829 | 1,796 | 1,829 | +38 | +2.1% | 2,200 |
| 2021/06/21 | 1,816 | 1,822 | 1,786 | 1,791 | -42 | -2.3% | 5,800 |
| 2021/06/18 | 1,850 | 1,850 | 1,833 | 1,833 | -17 | -0.9% | 1,200 |
| 2021/06/17 | 1,838 | 1,850 | 1,838 | 1,850 | ±0 | ±0% | 1,200 |
| 2021/06/16 | 1,853 | 1,853 | 1,841 | 1,850 | +14 | +0.8% | 2,300 |
| 2021/06/15 | 1,850 | 1,860 | 1,836 | 1,836 | -9 | -0.5% | 1,000 |
| 2021/06/14 | 1,847 | 1,847 | 1,845 | 1,845 | -7 | -0.4% | 500 |
| 2021/06/11 | 1,852 | 1,852 | 1,852 | 1,852 | +7 | +0.4% | 300 |
| 2021/06/10 | 1,846 | 1,846 | 1,835 | 1,845 | +5 | +0.3% | 600 |
| 2021/06/09 | 1,834 | 1,848 | 1,834 | 1,840 | +11 | +0.6% | 1,000 |
| 2021/06/08 | 1,829 | 1,829 | 1,818 | 1,829 | -5 | -0.3% | 900 |
801～
850
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
