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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 3,140 | 3,150 | 3,060 | 3,070 | -135 | -4.2% | 12,300 |
| 2024/11/01 | 3,225 | 3,225 | 3,120 | 3,205 | -40 | -1.2% | 4,400 |
| 2024/10/31 | 3,235 | 3,275 | 3,195 | 3,245 | -15 | -0.5% | 2,300 |
| 2024/10/30 | 3,165 | 3,270 | 3,165 | 3,260 | +125 | +4% | 9,400 |
| 2024/10/29 | 3,050 | 3,170 | 3,030 | 3,135 | +45 | +1.5% | 6,900 |
| 2024/10/28 | 2,993 | 3,095 | 2,986 | 3,090 | +90 | +3% | 2,100 |
| 2024/10/25 | 3,040 | 3,040 | 2,982 | 3,000 | -40 | -1.3% | 2,700 |
| 2024/10/24 | 2,980 | 3,040 | 2,980 | 3,040 | +20 | +0.7% | 4,400 |
| 2024/10/23 | 3,150 | 3,150 | 3,020 | 3,020 | -140 | -4.4% | 11,200 |
| 2024/10/22 | 3,225 | 3,225 | 3,115 | 3,160 | -65 | -2% | 4,800 |
| 2024/10/21 | 3,260 | 3,265 | 3,195 | 3,225 | -40 | -1.2% | 1,200 |
| 2024/10/18 | 3,210 | 3,265 | 3,210 | 3,265 | +50 | +1.6% | 2,100 |
| 2024/10/17 | 3,210 | 3,245 | 3,210 | 3,215 | -5 | -0.2% | 1,300 |
| 2024/10/16 | 3,200 | 3,220 | 3,190 | 3,220 | ±0 | ±0% | 900 |
| 2024/10/15 | 3,225 | 3,245 | 3,180 | 3,220 | +20 | +0.6% | 3,000 |
| 2024/10/11 | 3,270 | 3,275 | 3,200 | 3,200 | -70 | -2.1% | 2,100 |
| 2024/10/10 | 3,200 | 3,270 | 3,185 | 3,270 | +70 | +2.2% | 6,400 |
| 2024/10/09 | 3,215 | 3,215 | 3,150 | 3,200 | +10 | +0.3% | 7,800 |
| 2024/10/08 | 3,140 | 3,190 | 3,050 | 3,190 | +10 | +0.3% | 6,200 |
| 2024/10/07 | 3,210 | 3,210 | 3,175 | 3,180 | -20 | -0.6% | 2,900 |
| 2024/10/04 | 3,150 | 3,215 | 3,100 | 3,200 | +50 | +1.6% | 6,100 |
| 2024/10/03 | 3,185 | 3,200 | 3,125 | 3,150 | -20 | -0.6% | 3,400 |
| 2024/10/02 | 3,205 | 3,205 | 3,125 | 3,170 | -55 | -1.7% | 3,700 |
| 2024/10/01 | 3,135 | 3,225 | 3,130 | 3,225 | +135 | +4.4% | 5,000 |
| 2024/09/30 | 3,025 | 3,115 | 3,025 | 3,090 | -55 | -1.7% | 8,100 |
| 2024/09/27 | 3,155 | 3,155 | 3,115 | 3,145 | -10 | -0.3% | 5,200 |
| 2024/09/26 | 3,225 | 3,225 | 3,135 | 3,155 | -65 | -2% | 7,200 |
| 2024/09/25 | 3,305 | 3,305 | 3,125 | 3,220 | -90 | -2.7% | 6,000 |
| 2024/09/24 | 3,415 | 3,415 | 3,210 | 3,310 | -85 | -2.5% | 8,500 |
| 2024/09/20 | 3,395 | 3,435 | 3,350 | 3,395 | +15 | +0.4% | 9,700 |
| 2024/09/19 | 3,270 | 3,390 | 3,270 | 3,380 | +110 | +3.4% | 20,500 |
| 2024/09/18 | 3,280 | 3,280 | 3,210 | 3,270 | -5 | -0.2% | 4,700 |
| 2024/09/17 | 3,225 | 3,275 | 3,105 | 3,275 | +50 | +1.6% | 13,000 |
| 2024/09/13 | 3,320 | 3,320 | 3,210 | 3,225 | -105 | -3.2% | 5,800 |
| 2024/09/12 | 3,275 | 3,330 | 3,255 | 3,330 | +75 | +2.3% | 15,500 |
| 2024/09/11 | 3,260 | 3,265 | 3,205 | 3,255 | -5 | -0.2% | 10,300 |
| 2024/09/10 | 3,140 | 3,265 | 3,140 | 3,260 | +95 | +3% | 5,400 |
| 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 |
101～
150
件表示中 / 3673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 | 305,000円 | +3.3% | +18.9% | 4.92% | 5.66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 |
| ＳＭＫ | 215,200円 | +3.2% | +165.5% | 6.51% | 68.19倍 | 0.44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 |
| 東亜ＤＫＫ | 75,800円 | +3.2% | -11.8% | 2.90% | 12.81倍 | 0.70倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
| テクノメディカ | 170,000円 | -2.8% | -25.1% | 4.00% | 12.15倍 | 0.87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 |
| 正興電機 | 106,000円 | +13.4% | +20.8% | 4.25% | 7.73倍 | 0.90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
