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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,050 | 3,165 | 3,000 | 3,165 | +45 | +1.4% | 4,900 |
| 2024/09/06 | 3,190 | 3,190 | 3,105 | 3,120 | -70 | -2.2% | 7,100 |
| 2024/09/05 | 3,175 | 3,215 | 3,105 | 3,190 | +15 | +0.5% | 6,800 |
| 2024/09/04 | 3,090 | 3,210 | 3,080 | 3,175 | -35 | -1.1% | 8,400 |
| 2024/09/03 | 3,325 | 3,340 | 3,210 | 3,210 | -115 | -3.5% | 8,800 |
| 2024/09/02 | 3,320 | 3,395 | 3,190 | 3,325 | +10 | +0.3% | 16,700 |
| 2024/08/30 | 3,400 | 3,410 | 3,280 | 3,315 | -70 | -2.1% | 10,700 |
| 2024/08/29 | 3,260 | 3,410 | 3,240 | 3,385 | +125 | +3.8% | 25,000 |
| 2024/08/28 | 3,240 | 3,260 | 3,150 | 3,260 | ±0 | ±0% | 18,900 |
| 2024/08/27 | 3,285 | 3,285 | 3,230 | 3,260 | -30 | -0.9% | 11,400 |
| 2024/08/26 | 3,190 | 3,290 | 3,175 | 3,290 | +90 | +2.8% | 17,400 |
| 2024/08/23 | 3,075 | 3,200 | 3,075 | 3,200 | +85 | +2.7% | 15,700 |
| 2024/08/22 | 3,085 | 3,120 | 3,045 | 3,115 | +30 | +1% | 13,000 |
| 2024/08/21 | 2,989 | 3,085 | 2,988 | 3,085 | +95 | +3.2% | 23,500 |
| 2024/08/20 | 2,936 | 2,990 | 2,936 | 2,990 | +71 | +2.4% | 8,800 |
| 2024/08/19 | 2,919 | 2,919 | 2,859 | 2,919 | -15 | -0.5% | 18,000 |
| 2024/08/16 | 2,939 | 2,950 | 2,915 | 2,934 | +26 | +0.9% | 7,100 |
| 2024/08/15 | 2,937 | 2,937 | 2,891 | 2,908 | -20 | -0.7% | 5,600 |
| 2024/08/14 | 2,799 | 2,934 | 2,799 | 2,928 | +129 | +4.6% | 21,600 |
| 2024/08/13 | 2,800 | 2,818 | 2,782 | 2,799 | +18 | +0.6% | 11,800 |
| 2024/08/09 | 2,898 | 2,898 | 2,722 | 2,781 | -60 | -2.1% | 18,300 |
| 2024/08/08 | 2,850 | 2,898 | 2,750 | 2,841 | +291 | +11.4% | 42,600 |
| 2024/08/07 | 2,320 | 2,550 | 2,302 | 2,550 | +275 | +12.1% | 27,900 |
| 2024/08/06 | 2,200 | 2,400 | 2,200 | 2,275 | +125 | +5.8% | 15,800 |
| 2024/08/05 | 2,433 | 2,443 | 2,112 | 2,150 | -462 | -17.7% | 20,200 |
| 2024/08/02 | 2,726 | 2,726 | 2,550 | 2,612 | -164 | -5.9% | 17,000 |
| 2024/08/01 | 2,860 | 2,860 | 2,776 | 2,776 | -90 | -3.1% | 7,500 |
| 2024/07/31 | 2,785 | 2,866 | 2,783 | 2,866 | +71 | +2.5% | 5,400 |
| 2024/07/30 | 2,770 | 2,795 | 2,760 | 2,795 | +25 | +0.9% | 2,700 |
| 2024/07/29 | 2,748 | 2,799 | 2,747 | 2,770 | +22 | +0.8% | 2,500 |
| 2024/07/26 | 2,751 | 2,759 | 2,719 | 2,748 | +10 | +0.4% | 5,300 |
| 2024/07/25 | 2,730 | 2,738 | 2,721 | 2,738 | -11 | -0.4% | 2,200 |
| 2024/07/24 | 2,747 | 2,751 | 2,741 | 2,749 | +9 | +0.3% | 2,200 |
| 2024/07/23 | 2,740 | 2,750 | 2,738 | 2,740 | -10 | -0.4% | 2,800 |
| 2024/07/22 | 2,761 | 2,769 | 2,750 | 2,750 | -31 | -1.1% | 4,000 |
| 2024/07/19 | 2,802 | 2,802 | 2,774 | 2,781 | -37 | -1.3% | 3,000 |
| 2024/07/18 | 2,811 | 2,841 | 2,811 | 2,818 | -35 | -1.2% | 2,300 |
| 2024/07/17 | 2,883 | 2,883 | 2,831 | 2,853 | -17 | -0.6% | 2,900 |
| 2024/07/16 | 2,798 | 2,888 | 2,771 | 2,870 | +72 | +2.6% | 3,700 |
| 2024/07/12 | 2,767 | 2,799 | 2,767 | 2,798 | +25 | +0.9% | 2,900 |
| 2024/07/11 | 2,760 | 2,773 | 2,757 | 2,773 | +13 | +0.5% | 3,500 |
| 2024/07/10 | 2,773 | 2,773 | 2,760 | 2,760 | -16 | -0.6% | 1,400 |
| 2024/07/09 | 2,763 | 2,778 | 2,752 | 2,776 | +13 | +0.5% | 1,400 |
| 2024/07/08 | 2,781 | 2,781 | 2,760 | 2,763 | -2 | -0.1% | 2,300 |
| 2024/07/05 | 2,778 | 2,785 | 2,765 | 2,765 | -12 | -0.4% | 1,200 |
| 2024/07/04 | 2,763 | 2,786 | 2,762 | 2,777 | +5 | +0.2% | 3,400 |
| 2024/07/03 | 2,797 | 2,797 | 2,751 | 2,772 | -9 | -0.3% | 2,700 |
| 2024/07/02 | 2,764 | 2,784 | 2,753 | 2,781 | +16 | +0.6% | 2,800 |
| 2024/07/01 | 2,773 | 2,800 | 2,761 | 2,765 | -8 | -0.3% | 5,400 |
| 2024/06/28 | 2,769 | 2,775 | 2,758 | 2,773 | +3 | +0.1% | 2,700 |
51～
100
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
