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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,787 | 2,787 | 2,766 | 2,770 | +4 | +0.1% | 1,400 |
| 2024/06/26 | 2,766 | 2,778 | 2,766 | 2,766 | +1 | ±0% | 2,900 |
| 2024/06/25 | 2,760 | 2,769 | 2,757 | 2,765 | +12 | +0.4% | 1,000 |
| 2024/06/24 | 2,736 | 2,765 | 2,736 | 2,753 | +13 | +0.5% | 2,000 |
| 2024/06/21 | 2,759 | 2,760 | 2,725 | 2,740 | -21 | -0.8% | 8,200 |
| 2024/06/20 | 2,775 | 2,775 | 2,756 | 2,761 | -32 | -1.1% | 5,700 |
| 2024/06/19 | 2,790 | 2,805 | 2,771 | 2,793 | +3 | +0.1% | 2,500 |
| 2024/06/18 | 2,767 | 2,790 | 2,767 | 2,790 | +18 | +0.6% | 4,400 |
| 2024/06/17 | 2,859 | 2,859 | 2,765 | 2,772 | -88 | -3.1% | 4,600 |
| 2024/06/14 | 2,877 | 2,877 | 2,860 | 2,860 | +4 | +0.1% | 600 |
| 2024/06/13 | 2,886 | 2,886 | 2,840 | 2,856 | -29 | -1% | 3,400 |
| 2024/06/12 | 2,871 | 2,889 | 2,871 | 2,885 | +18 | +0.6% | 3,800 |
| 2024/06/11 | 2,898 | 2,900 | 2,867 | 2,867 | -37 | -1.3% | 1,500 |
| 2024/06/10 | 2,876 | 2,914 | 2,874 | 2,904 | +29 | +1% | 3,700 |
| 2024/06/07 | 2,868 | 2,923 | 2,855 | 2,875 | +9 | +0.3% | 3,800 |
| 2024/06/06 | 2,857 | 2,872 | 2,838 | 2,866 | +9 | +0.3% | 1,600 |
| 2024/06/05 | 2,865 | 2,908 | 2,830 | 2,857 | -36 | -1.2% | 5,700 |
| 2024/06/04 | 2,876 | 2,945 | 2,850 | 2,893 | +33 | +1.2% | 6,600 |
| 2024/06/03 | 2,870 | 2,895 | 2,832 | 2,860 | -3 | -0.1% | 7,000 |
| 2024/05/31 | 2,844 | 2,863 | 2,844 | 2,863 | -13 | -0.5% | 3,500 |
| 2024/05/30 | 2,853 | 2,894 | 2,804 | 2,876 | -11 | -0.4% | 5,700 |
| 2024/05/29 | 2,861 | 2,907 | 2,861 | 2,887 | +27 | +0.9% | 2,300 |
| 2024/05/28 | 2,852 | 2,900 | 2,852 | 2,860 | -29 | -1% | 2,700 |
| 2024/05/27 | 2,906 | 2,906 | 2,837 | 2,889 | +11 | +0.4% | 3,800 |
| 2024/05/24 | 2,818 | 2,878 | 2,818 | 2,878 | +28 | +1% | 8,300 |
| 2024/05/23 | 2,834 | 2,876 | 2,834 | 2,850 | +1 | ±0% | 2,100 |
| 2024/05/22 | 2,875 | 2,875 | 2,849 | 2,849 | -6 | -0.2% | 3,500 |
| 2024/05/21 | 2,838 | 2,889 | 2,820 | 2,855 | +11 | +0.4% | 4,000 |
| 2024/05/20 | 2,839 | 2,874 | 2,799 | 2,844 | +4 | +0.1% | 5,800 |
| 2024/05/17 | 2,780 | 2,852 | 2,765 | 2,840 | +78 | +2.8% | 7,100 |
| 2024/05/16 | 2,766 | 2,780 | 2,754 | 2,762 | +2 | +0.1% | 6,800 |
| 2024/05/15 | 2,748 | 2,782 | 2,748 | 2,760 | +26 | +1% | 7,700 |
| 2024/05/14 | 2,737 | 2,770 | 2,727 | 2,734 | +8 | +0.3% | 7,300 |
| 2024/05/13 | 2,751 | 2,794 | 2,685 | 2,726 | -254 | -8.5% | 84,300 |
| 2024/05/10 | 3,050 | 3,085 | 2,955 | 2,980 | -100 | -3.2% | 8,700 |
| 2024/05/09 | 3,145 | 3,145 | 3,050 | 3,080 | -65 | -2.1% | 5,500 |
| 2024/05/08 | 3,155 | 3,170 | 3,125 | 3,145 | -10 | -0.3% | 2,100 |
| 2024/05/07 | 3,170 | 3,190 | 3,155 | 3,155 | +20 | +0.6% | 3,300 |
| 2024/05/02 | 3,145 | 3,165 | 3,115 | 3,135 | -15 | -0.5% | 1,900 |
| 2024/05/01 | 3,115 | 3,185 | 3,095 | 3,150 | +35 | +1.1% | 6,500 |
| 2024/04/30 | 3,060 | 3,115 | 3,055 | 3,115 | +70 | +2.3% | 7,400 |
| 2024/04/26 | 3,060 | 3,070 | 2,980 | 3,045 | -15 | -0.5% | 6,400 |
| 2024/04/25 | 3,110 | 3,115 | 3,060 | 3,060 | -55 | -1.8% | 2,700 |
| 2024/04/24 | 3,185 | 3,185 | 3,115 | 3,115 | ±0 | ±0% | 3,900 |
| 2024/04/23 | 3,045 | 3,155 | 3,035 | 3,115 | +70 | +2.3% | 5,300 |
| 2024/04/22 | 3,050 | 3,130 | 3,025 | 3,045 | -45 | -1.5% | 3,700 |
| 2024/04/19 | 3,135 | 3,135 | 2,955 | 3,090 | -65 | -2.1% | 10,700 |
| 2024/04/18 | 3,125 | 3,160 | 3,055 | 3,155 | +30 | +1% | 2,000 |
| 2024/04/17 | 3,085 | 3,180 | 3,050 | 3,125 | +40 | +1.3% | 9,300 |
| 2024/04/16 | 3,260 | 3,280 | 2,971 | 3,085 | -185 | -5.7% | 25,300 |
101～
150
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
