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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,355 | 1,362 | 1,349 | 1,356 | -9 | -0.7% | 15,800 |
| 2018/12/10 | 1,380 | 1,380 | 1,353 | 1,365 | -20 | -1.4% | 8,800 |
| 2018/12/07 | 1,381 | 1,385 | 1,379 | 1,385 | +3 | +0.2% | 113,300 |
| 2018/12/06 | 1,378 | 1,389 | 1,375 | 1,382 | +4 | +0.3% | 25,400 |
| 2018/12/05 | 1,395 | 1,399 | 1,365 | 1,378 | -17 | -1.2% | 10,100 |
| 2018/12/04 | 1,404 | 1,404 | 1,395 | 1,395 | -5 | -0.4% | 5,400 |
| 2018/12/03 | 1,401 | 1,404 | 1,399 | 1,400 | ±0 | ±0% | 10,800 |
| 2018/11/30 | 1,401 | 1,406 | 1,400 | 1,400 | -7 | -0.5% | 4,000 |
| 2018/11/29 | 1,410 | 1,412 | 1,404 | 1,407 | -3 | -0.2% | 4,600 |
| 2018/11/28 | 1,409 | 1,410 | 1,401 | 1,410 | +10 | +0.7% | 2,000 |
| 2018/11/27 | 1,412 | 1,418 | 1,400 | 1,400 | -9 | -0.6% | 3,300 |
| 2018/11/26 | 1,412 | 1,412 | 1,402 | 1,409 | -8 | -0.6% | 4,500 |
| 2018/11/22 | 1,397 | 1,417 | 1,397 | 1,417 | +18 | +1.3% | 7,800 |
| 2018/11/21 | 1,412 | 1,412 | 1,397 | 1,399 | -14 | -1% | 121,100 |
| 2018/11/20 | 1,423 | 1,423 | 1,412 | 1,413 | -12 | -0.8% | 5,800 |
| 2018/11/19 | 1,418 | 1,425 | 1,412 | 1,425 | +5 | +0.4% | 3,900 |
| 2018/11/16 | 1,414 | 1,425 | 1,414 | 1,420 | ±0 | ±0% | 3,100 |
| 2018/11/15 | 1,415 | 1,424 | 1,414 | 1,420 | +5 | +0.4% | 2,300 |
| 2018/11/14 | 1,427 | 1,427 | 1,415 | 1,415 | -13 | -0.9% | 5,500 |
| 2018/11/13 | 1,423 | 1,429 | 1,417 | 1,428 | -6 | -0.4% | 20,900 |
| 2018/11/12 | 1,429 | 1,434 | 1,422 | 1,434 | +5 | +0.3% | 5,200 |
| 2018/11/09 | 1,430 | 1,431 | 1,427 | 1,429 | -2 | -0.1% | 5,300 |
| 2018/11/08 | 1,438 | 1,442 | 1,431 | 1,431 | +1 | +0.1% | 2,800 |
| 2018/11/07 | 1,435 | 1,435 | 1,425 | 1,430 | +1 | +0.1% | 3,300 |
| 2018/11/06 | 1,425 | 1,438 | 1,425 | 1,429 | +5 | +0.4% | 5,200 |
| 2018/11/05 | 1,439 | 1,440 | 1,424 | 1,424 | -15 | -1% | 8,000 |
| 2018/11/02 | 1,440 | 1,475 | 1,437 | 1,439 | +12 | +0.8% | 5,700 |
| 2018/11/01 | 1,457 | 1,458 | 1,427 | 1,427 | -15 | -1% | 13,100 |
| 2018/10/31 | 1,427 | 1,459 | 1,427 | 1,442 | +20 | +1.4% | 8,900 |
| 2018/10/30 | 1,437 | 1,440 | 1,422 | 1,422 | -15 | -1% | 21,700 |
| 2018/10/29 | 1,437 | 1,446 | 1,435 | 1,437 | -15 | -1% | 11,800 |
| 2018/10/26 | 1,456 | 1,474 | 1,442 | 1,452 | ±0 | ±0% | 5,400 |
| 2018/10/25 | 1,428 | 1,489 | 1,424 | 1,452 | -68 | -4.5% | 126,600 |
| 2018/10/24 | 1,541 | 1,541 | 1,520 | 1,520 | -20 | -1.3% | 9,200 |
| 2018/10/23 | 1,554 | 1,554 | 1,540 | 1,540 | -16 | -1% | 8,300 |
| 2018/10/22 | 1,555 | 1,564 | 1,555 | 1,556 | -8 | -0.5% | 4,900 |
| 2018/10/19 | 1,561 | 1,564 | 1,556 | 1,564 | +2 | +0.1% | 7,300 |
| 2018/10/18 | 1,573 | 1,573 | 1,560 | 1,562 | -16 | -1% | 10,500 |
| 2018/10/17 | 1,575 | 1,578 | 1,570 | 1,578 | +14 | +0.9% | 3,400 |
| 2018/10/16 | 1,580 | 1,580 | 1,563 | 1,564 | -16 | -1% | 6,700 |
| 2018/10/15 | 1,589 | 1,589 | 1,580 | 1,580 | -10 | -0.6% | 1,200 |
| 2018/10/12 | 1,570 | 1,600 | 1,561 | 1,590 | +12 | +0.8% | 6,600 |
| 2018/10/11 | 1,598 | 1,598 | 1,575 | 1,578 | -24 | -1.5% | 130,000 |
| 2018/10/10 | 1,607 | 1,613 | 1,602 | 1,602 | -4 | -0.2% | 4,600 |
| 2018/10/09 | 1,623 | 1,623 | 1,605 | 1,606 | -17 | -1% | 6,100 |
| 2018/10/05 | 1,640 | 1,640 | 1,623 | 1,623 | -17 | -1% | 12,500 |
| 2018/10/04 | 1,650 | 1,650 | 1,640 | 1,640 | -10 | -0.6% | 12,500 |
| 2018/10/03 | 1,651 | 1,653 | 1,650 | 1,650 | -1 | -0.1% | 2,600 |
| 2018/10/02 | 1,660 | 1,660 | 1,651 | 1,651 | -4 | -0.2% | 2,500 |
| 2018/10/01 | 1,663 | 1,663 | 1,655 | 1,655 | -8 | -0.5% | 3,400 |
1451～
1500
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 | 302,500円 | +0.3% | -5.9% | 4.63% | 7.29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 | 181,700円 | -2.8% | -25.1% | 3.74% | 12.98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 | 130,900円 | -2.9% | - | 4.28% | - | 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 | 118,500円 | +10.8% | +12.9% | 3.38% | 10.70倍 | 1.00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
