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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 103 | 105 | 103 | 103 | -4 | -3.7% | 9,000 |
| 2010/06/17 | 110 | 110 | 107 | 107 | ±0 | ±0% | 10,000 |
| 2010/06/16 | 106 | 108 | 106 | 107 | +2 | +1.9% | 4,000 |
| 2010/06/15 | 105 | 105 | 105 | 105 | ±0 | ±0% | 3,000 |
| 2010/06/14 | 104 | 105 | 104 | 105 | - | - | 11,000 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 101 | 101 | 99 | 99 | -2 | -2% | 2,000 |
| 2010/06/08 | 100 | 101 | 100 | 101 | +1 | +1% | 5,000 |
| 2010/06/07 | 104 | 104 | 100 | 100 | -4 | -3.8% | 7,000 |
| 2010/06/04 | 104 | 104 | 104 | 104 | - | - | 1,000 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 104 | 104 | 103 | 103 | ±0 | ±0% | 2,000 |
| 2010/06/01 | 104 | 104 | 103 | 103 | -1 | -1% | 11,000 |
| 2010/05/31 | 102 | 104 | 101 | 104 | +2 | +2% | 12,000 |
| 2010/05/28 | 103 | 104 | 102 | 102 | - | - | 11,000 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 101 | 102 | 100 | 102 | +2 | +2% | 28,000 |
| 2010/05/25 | 101 | 101 | 100 | 100 | -2 | -2% | 19,000 |
| 2010/05/24 | 104 | 104 | 102 | 102 | -2 | -1.9% | 18,000 |
| 2010/05/21 | 102 | 104 | 100 | 104 | +2 | +2% | 20,000 |
| 2010/05/20 | 104 | 104 | 102 | 102 | ±0 | ±0% | 5,000 |
| 2010/05/19 | 103 | 103 | 102 | 102 | -2 | -1.9% | 2,000 |
| 2010/05/18 | 104 | 104 | 104 | 104 | ±0 | ±0% | 1,000 |
| 2010/05/17 | 107 | 107 | 104 | 104 | -3 | -2.8% | 18,000 |
| 2010/05/14 | 107 | 107 | 107 | 107 | -2 | -1.8% | 3,000 |
| 2010/05/13 | 108 | 109 | 107 | 109 | +2 | +1.9% | 29,000 |
| 2010/05/12 | 105 | 107 | 105 | 107 | +2 | +1.9% | 20,000 |
| 2010/05/11 | 109 | 109 | 105 | 105 | -3 | -2.8% | 18,000 |
| 2010/05/10 | 105 | 108 | 102 | 108 | +3 | +2.9% | 30,000 |
| 2010/05/07 | 108 | 108 | 104 | 105 | -7 | -6.3% | 51,000 |
| 2010/05/06 | 116 | 116 | 112 | 112 | -4 | -3.4% | 24,000 |
| 2010/04/30 | 116 | 116 | 116 | 116 | ±0 | ±0% | 10,000 |
| 2010/04/28 | 116 | 116 | 116 | 116 | ±0 | ±0% | 2,000 |
| 2010/04/27 | 117 | 118 | 115 | 116 | +1 | +0.9% | 18,000 |
| 2010/04/26 | 114 | 115 | 113 | 115 | +2 | +1.8% | 17,000 |
| 2010/04/23 | 114 | 114 | 111 | 113 | ±0 | ±0% | 15,000 |
| 2010/04/22 | 114 | 114 | 113 | 113 | -1 | -0.9% | 2,000 |
| 2010/04/21 | 113 | 114 | 113 | 114 | +1 | +0.9% | 3,000 |
| 2010/04/20 | 114 | 115 | 113 | 113 | -2 | -1.7% | 5,000 |
| 2010/04/19 | 110 | 115 | 110 | 115 | ±0 | ±0% | 16,000 |
| 2010/04/16 | 117 | 117 | 113 | 115 | -3 | -2.5% | 44,000 |
| 2010/04/15 | 116 | 118 | 116 | 118 | +2 | +1.7% | 10,000 |
| 2010/04/14 | 117 | 117 | 116 | 116 | -1 | -0.9% | 12,000 |
| 2010/04/13 | 117 | 117 | 117 | 117 | ±0 | ±0% | 2,000 |
| 2010/04/12 | 115 | 117 | 115 | 117 | +1 | +0.9% | 9,000 |
| 2010/04/09 | 117 | 117 | 115 | 116 | +1 | +0.9% | 12,000 |
| 2010/04/08 | 113 | 116 | 113 | 115 | -1 | -0.9% | 12,000 |
| 2010/04/07 | 115 | 116 | 115 | 116 | +3 | +2.7% | 10,000 |
| 2010/04/06 | 114 | 115 | 113 | 113 | ±0 | ±0% | 16,000 |
3401～
3450
件表示中 / 3453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 | 272,600円 | +0.3% | -11.1% | 3.67% | 7.30倍 | 0.65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 |
| 指月電 | 43,900円 | +0.3% | -18.2% | 1.94% | 24.64倍 | 0.51倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
| ケ ル | 177,600円 | +6.3% | +4.1% | 4.50% | 14.03倍 | 0.84倍 |
|
工業・車載機器向けコネクターが主力。小型品中心。狭小タイプ大手。ラック、ＩＣソケットも |
| 北電工 | 139,200円 | +5.4% | -19.5% | 4.31% | 6.31倍 | 0.57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 |
| 菊水ＨＤ | 128,300円 | +2.5% | +12.6% | 3.35% | 9.25倍 | 0.85倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
市場注目の銘柄
チャート関連のコラム
