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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 3,400 | 3,405 | 3,375 | 3,390 | ±0 | ±0% | 1,400 |
| 2025/03/05 | 3,380 | 3,400 | 3,355 | 3,390 | -10 | -0.3% | 2,600 |
| 2025/03/04 | 3,375 | 3,400 | 3,365 | 3,400 | ±0 | ±0% | 1,400 |
| 2025/03/03 | 3,385 | 3,405 | 3,385 | 3,400 | +40 | +1.2% | 2,800 |
| 2025/02/28 | 3,380 | 3,380 | 3,330 | 3,360 | -30 | -0.9% | 3,000 |
| 2025/02/27 | 3,310 | 3,420 | 3,280 | 3,390 | +100 | +3% | 8,000 |
| 2025/02/26 | 3,275 | 3,295 | 3,250 | 3,290 | +15 | +0.5% | 2,500 |
| 2025/02/25 | 3,275 | 3,315 | 3,270 | 3,275 | -5 | -0.2% | 2,900 |
| 2025/02/21 | 3,230 | 3,280 | 3,220 | 3,280 | +40 | +1.2% | 1,200 |
| 2025/02/20 | 3,300 | 3,325 | 3,180 | 3,240 | -60 | -1.8% | 7,700 |
| 2025/02/19 | 3,350 | 3,370 | 3,295 | 3,300 | -50 | -1.5% | 5,100 |
| 2025/02/18 | 3,365 | 3,370 | 3,350 | 3,350 | -20 | -0.6% | 1,200 |
| 2025/02/17 | 3,385 | 3,440 | 3,370 | 3,370 | -45 | -1.3% | 2,500 |
| 2025/02/14 | 3,435 | 3,455 | 3,350 | 3,415 | -35 | -1% | 5,600 |
| 2025/02/13 | 3,520 | 3,520 | 3,435 | 3,450 | -65 | -1.8% | 3,600 |
| 2025/02/12 | 3,520 | 3,540 | 3,460 | 3,515 | +70 | +2% | 13,400 |
| 2025/02/10 | 3,325 | 3,445 | 3,325 | 3,445 | +125 | +3.8% | 6,500 |
| 2025/02/07 | 3,425 | 3,425 | 3,315 | 3,320 | -115 | -3.3% | 7,400 |
| 2025/02/06 | 3,485 | 3,500 | 3,400 | 3,435 | -100 | -2.8% | 23,000 |
| 2025/02/05 | 3,190 | 3,775 | 3,150 | 3,535 | +435 | +14% | 52,700 |
| 2025/02/04 | 3,140 | 3,160 | 3,100 | 3,100 | -20 | -0.6% | 4,100 |
| 2025/02/03 | 3,115 | 3,170 | 3,110 | 3,120 | ±0 | ±0% | 5,500 |
| 2025/01/31 | 3,115 | 3,125 | 3,080 | 3,120 | ±0 | ±0% | 3,100 |
| 2025/01/30 | 3,105 | 3,120 | 3,105 | 3,120 | +20 | +0.6% | 1,500 |
| 2025/01/29 | 3,100 | 3,100 | 3,095 | 3,100 | +20 | +0.6% | 1,100 |
| 2025/01/28 | 3,075 | 3,095 | 3,075 | 3,080 | +15 | +0.5% | 1,700 |
| 2025/01/27 | 3,070 | 3,070 | 3,065 | 3,065 | -10 | -0.3% | 1,300 |
| 2025/01/24 | 3,060 | 3,075 | 3,050 | 3,075 | +15 | +0.5% | 500 |
| 2025/01/23 | 3,065 | 3,075 | 3,050 | 3,060 | -5 | -0.2% | 2,100 |
| 2025/01/22 | 3,050 | 3,065 | 3,030 | 3,065 | +40 | +1.3% | 1,000 |
| 2025/01/21 | 3,060 | 3,060 | 3,010 | 3,025 | -10 | -0.3% | 1,400 |
| 2025/01/20 | 3,075 | 3,075 | 3,030 | 3,035 | -35 | -1.1% | 3,200 |
| 2025/01/17 | 3,075 | 3,075 | 3,065 | 3,070 | -5 | -0.2% | 1,100 |
| 2025/01/16 | 3,080 | 3,090 | 3,070 | 3,075 | -5 | -0.2% | 2,100 |
| 2025/01/15 | 3,095 | 3,095 | 3,080 | 3,080 | -5 | -0.2% | 2,000 |
| 2025/01/14 | 3,145 | 3,155 | 3,080 | 3,085 | -60 | -1.9% | 4,400 |
| 2025/01/10 | 3,115 | 3,145 | 3,110 | 3,145 | +25 | +0.8% | 1,200 |
| 2025/01/09 | 3,130 | 3,130 | 3,120 | 3,120 | -10 | -0.3% | 400 |
| 2025/01/08 | 3,120 | 3,150 | 3,120 | 3,130 | ±0 | ±0% | 1,400 |
| 2025/01/07 | 3,170 | 3,180 | 3,105 | 3,130 | +25 | +0.8% | 8,900 |
| 2025/01/06 | 3,120 | 3,160 | 3,080 | 3,105 | +25 | +0.8% | 10,100 |
| 2024/12/30 | 3,035 | 3,080 | 3,030 | 3,080 | +65 | +2.2% | 3,900 |
| 2024/12/27 | 3,010 | 3,030 | 3,000 | 3,015 | +23 | +0.8% | 2,700 |
| 2024/12/26 | 3,000 | 3,010 | 2,986 | 2,992 | -6 | -0.2% | 5,000 |
| 2024/12/25 | 3,010 | 3,010 | 2,985 | 2,998 | -2 | -0.1% | 2,600 |
| 2024/12/24 | 3,000 | 3,000 | 2,990 | 3,000 | -10 | -0.3% | 1,600 |
| 2024/12/23 | 2,988 | 3,010 | 2,985 | 3,010 | +5 | +0.2% | 1,700 |
| 2024/12/20 | 3,015 | 3,020 | 2,979 | 3,005 | -30 | -1% | 900 |
| 2024/12/19 | 2,975 | 3,035 | 2,961 | 3,035 | +30 | +1% | 3,700 |
| 2024/12/18 | 3,010 | 3,050 | 2,993 | 3,005 | -5 | -0.2% | 2,500 |
51～
100
件表示中 / 3703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 | 344,000円 | +3.4% | +0.3% | 3.78% | 6.31倍 | 0.74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 |
| 正興電機 | 129,500円 | +13.4% | +20.8% | 3.47% | 9.47倍 | 1.10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 |
| イノテック | 129,000円 | +3.6% | +48.2% | 5.43% | 9.95倍 | 0.67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 |
| 日電波 | 69,700円 | -0.1% | -42.5% | 4.30% | 12.36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 |
| 北電工 | 190,100円 | -5.5% | -40.3% | 4.73% | 12.42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 |
市場注目の銘柄
チャート関連のコラム
