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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 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 |
| 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 |
201～
250
件表示中 / 3703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 | 342,500円 | +3.4% | +0.3% | 3.80% | 6.28倍 | 0.74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 |
| 正興電機 | 127,600円 | +13.4% | +20.8% | 3.53% | 9.33倍 | 1.08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 |
| イノテック | 129,700円 | +3.6% | +48.2% | 5.40% | 10.00倍 | 0.67倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| 日電波 | 69,900円 | -0.1% | -42.5% | 4.29% | 12.40倍 | 0.55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 |
| 北電工 | 190,600円 | -5.5% | -40.3% | 4.72% | 12.45倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
