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 |
|---|---|---|---|---|---|---|---|
| 2017/07/19 | 488 | 491 | 486 | 491 | +5 | +1% | 17,000 |
| 2017/07/18 | 488 | 490 | 486 | 486 | ±0 | ±0% | 19,000 |
| 2017/07/14 | 491 | 491 | 486 | 486 | -6 | -1.2% | 35,000 |
| 2017/07/13 | 495 | 495 | 492 | 492 | ±0 | ±0% | 6,000 |
| 2017/07/12 | 495 | 497 | 492 | 492 | -1 | -0.2% | 26,000 |
| 2017/07/11 | 494 | 495 | 493 | 493 | +2 | +0.4% | 21,000 |
| 2017/07/10 | 490 | 494 | 490 | 491 | +3 | +0.6% | 49,000 |
| 2017/07/07 | 486 | 501 | 483 | 488 | +4 | +0.8% | 194,000 |
| 2017/07/06 | 485 | 487 | 484 | 484 | ±0 | ±0% | 20,000 |
| 2017/07/05 | 484 | 485 | 482 | 484 | +2 | +0.4% | 10,000 |
| 2017/07/04 | 487 | 490 | 482 | 482 | -4 | -0.8% | 52,000 |
| 2017/07/03 | 484 | 486 | 481 | 486 | +1 | +0.2% | 21,000 |
| 2017/06/30 | 480 | 485 | 478 | 485 | -1 | -0.2% | 26,000 |
| 2017/06/29 | 476 | 486 | 476 | 486 | +12 | +2.5% | 59,000 |
| 2017/06/28 | 476 | 476 | 474 | 474 | -2 | -0.4% | 15,000 |
| 2017/06/27 | 479 | 480 | 474 | 476 | ±0 | ±0% | 19,000 |
| 2017/06/26 | 478 | 479 | 473 | 476 | -2 | -0.4% | 15,000 |
| 2017/06/23 | 474 | 478 | 473 | 478 | +3 | +0.6% | 53,000 |
| 2017/06/22 | 477 | 479 | 474 | 475 | -2 | -0.4% | 25,000 |
| 2017/06/21 | 485 | 485 | 475 | 477 | -8 | -1.6% | 42,000 |
| 2017/06/20 | 485 | 485 | 480 | 485 | +5 | +1% | 37,000 |
| 2017/06/19 | 473 | 480 | 470 | 480 | +8 | +1.7% | 53,000 |
| 2017/06/16 | 475 | 478 | 471 | 472 | -4 | -0.8% | 41,000 |
| 2017/06/15 | 478 | 478 | 475 | 476 | -2 | -0.4% | 19,000 |
| 2017/06/14 | 481 | 481 | 470 | 478 | -4 | -0.8% | 48,000 |
| 2017/06/13 | 479 | 483 | 479 | 482 | ±0 | ±0% | 21,000 |
| 2017/06/12 | 480 | 484 | 480 | 482 | +4 | +0.8% | 16,000 |
| 2017/06/09 | 481 | 482 | 477 | 478 | -3 | -0.6% | 36,000 |
| 2017/06/08 | 484 | 487 | 481 | 481 | -3 | -0.6% | 14,000 |
| 2017/06/07 | 483 | 488 | 483 | 484 | +1 | +0.2% | 10,000 |
| 2017/06/06 | 487 | 487 | 478 | 483 | -6 | -1.2% | 41,000 |
| 2017/06/05 | 489 | 489 | 485 | 489 | -1 | -0.2% | 29,000 |
| 2017/06/02 | 491 | 492 | 488 | 490 | +1 | +0.2% | 36,000 |
| 2017/06/01 | 489 | 490 | 488 | 489 | +3 | +0.6% | 37,000 |
| 2017/05/31 | 481 | 490 | 481 | 486 | +5 | +1% | 48,000 |
| 2017/05/30 | 471 | 484 | 468 | 481 | +9 | +1.9% | 93,000 |
| 2017/05/29 | 473 | 473 | 470 | 472 | -1 | -0.2% | 23,000 |
| 2017/05/26 | 475 | 478 | 470 | 473 | -2 | -0.4% | 56,000 |
| 2017/05/25 | 475 | 478 | 475 | 475 | -3 | -0.6% | 33,000 |
| 2017/05/24 | 480 | 481 | 478 | 478 | +1 | +0.2% | 13,000 |
| 2017/05/23 | 483 | 484 | 475 | 477 | -6 | -1.2% | 62,000 |
| 2017/05/22 | 487 | 488 | 482 | 483 | -4 | -0.8% | 22,000 |
| 2017/05/19 | 484 | 488 | 482 | 487 | +3 | +0.6% | 26,000 |
| 2017/05/18 | 477 | 485 | 476 | 484 | -8 | -1.6% | 77,000 |
| 2017/05/17 | 491 | 492 | 486 | 492 | +5 | +1% | 73,000 |
| 2017/05/16 | 484 | 490 | 484 | 487 | +7 | +1.5% | 77,000 |
| 2017/05/15 | 474 | 483 | 471 | 480 | +11 | +2.3% | 92,000 |
| 2017/05/12 | 481 | 481 | 466 | 469 | -12 | -2.5% | 212,000 |
| 2017/05/11 | 494 | 498 | 481 | 481 | -5 | -1% | 781,000 |
| 2017/05/10 | 486 | 486 | 486 | 486 | -100 | -17.1% | 143,000 |
1951～
2000
件表示中 / 3741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 | 362,000円 | +3.4% | +0.3% | 3.59% | 6.63倍 | 0.78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 |
| 北電工 | 211,900円 | -5.5% | -40.3% | 4.25% | 13.85倍 | 0.73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 |
| 大真空 | 56,600円 | +6.2% | +142.7% | 4.95% | 35.98倍 | 0.49倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| トレックスセミ | 153,400円 | +6.4% | - | 3.65% | 54.16倍 | 0.94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 |
| 日電波 | 74,800円 | -0.1% | -42.5% | 4.01% | 13.27倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
