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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 2,026 | 2,026 | 2,002 | 2,022 | -6 | -0.3% | 1,800 |
| 2023/06/20 | 2,019 | 2,029 | 2,003 | 2,028 | +18 | +0.9% | 4,700 |
| 2023/06/19 | 1,986 | 2,010 | 1,969 | 2,010 | +43 | +2.2% | 6,900 |
| 2023/06/16 | 1,928 | 1,967 | 1,928 | 1,967 | +49 | +2.6% | 3,800 |
| 2023/06/15 | 1,914 | 1,927 | 1,913 | 1,918 | +4 | +0.2% | 2,500 |
| 2023/06/14 | 1,915 | 1,920 | 1,910 | 1,914 | +12 | +0.6% | 4,000 |
| 2023/06/13 | 1,912 | 1,912 | 1,901 | 1,902 | -2 | -0.1% | 2,900 |
| 2023/06/12 | 1,902 | 1,904 | 1,895 | 1,904 | +9 | +0.5% | 1,800 |
| 2023/06/09 | 1,900 | 1,900 | 1,891 | 1,895 | +8 | +0.4% | 1,500 |
| 2023/06/08 | 1,885 | 1,907 | 1,885 | 1,887 | +2 | +0.1% | 600 |
| 2023/06/07 | 1,889 | 1,909 | 1,876 | 1,885 | -3 | -0.2% | 3,700 |
| 2023/06/06 | 1,885 | 1,888 | 1,875 | 1,888 | +3 | +0.2% | 1,700 |
| 2023/06/05 | 1,880 | 1,897 | 1,880 | 1,885 | +16 | +0.9% | 2,400 |
| 2023/06/02 | 1,851 | 1,870 | 1,851 | 1,869 | +1 | +0.1% | 1,100 |
| 2023/06/01 | 1,850 | 1,868 | 1,850 | 1,868 | -5 | -0.3% | 5,900 |
| 2023/05/31 | 1,870 | 1,895 | 1,870 | 1,873 | -25 | -1.3% | 2,800 |
| 2023/05/30 | 1,910 | 1,910 | 1,825 | 1,898 | -12 | -0.6% | 5,700 |
| 2023/05/29 | 1,910 | 1,920 | 1,901 | 1,910 | +15 | +0.8% | 2,600 |
| 2023/05/26 | 1,910 | 1,910 | 1,895 | 1,895 | -8 | -0.4% | 1,000 |
| 2023/05/25 | 1,887 | 1,903 | 1,887 | 1,903 | +10 | +0.5% | 800 |
| 2023/05/24 | 1,890 | 1,925 | 1,885 | 1,893 | +8 | +0.4% | 3,800 |
| 2023/05/23 | 1,914 | 1,915 | 1,885 | 1,885 | -16 | -0.8% | 3,000 |
| 2023/05/22 | 1,900 | 1,913 | 1,891 | 1,901 | +8 | +0.4% | 2,600 |
| 2023/05/19 | 1,890 | 1,901 | 1,890 | 1,893 | +3 | +0.2% | 2,700 |
| 2023/05/18 | 1,890 | 1,899 | 1,854 | 1,890 | ±0 | ±0% | 5,500 |
| 2023/05/17 | 1,885 | 1,890 | 1,883 | 1,890 | +24 | +1.3% | 1,800 |
| 2023/05/16 | 1,900 | 1,902 | 1,853 | 1,866 | -32 | -1.7% | 3,100 |
| 2023/05/15 | 1,910 | 1,912 | 1,895 | 1,898 | -11 | -0.6% | 1,500 |
| 2023/05/12 | 1,886 | 1,909 | 1,886 | 1,909 | -2 | -0.1% | 2,200 |
| 2023/05/11 | 1,901 | 1,934 | 1,901 | 1,911 | +19 | +1% | 2,200 |
| 2023/05/10 | 1,900 | 1,935 | 1,885 | 1,892 | +57 | +3.1% | 15,700 |
| 2023/05/09 | 1,834 | 1,849 | 1,832 | 1,835 | +20 | +1.1% | 4,400 |
| 2023/05/08 | 1,813 | 1,834 | 1,813 | 1,815 | +4 | +0.2% | 2,000 |
| 2023/05/02 | 1,818 | 1,818 | 1,810 | 1,811 | -7 | -0.4% | 400 |
| 2023/05/01 | 1,815 | 1,819 | 1,805 | 1,818 | +8 | +0.4% | 3,200 |
| 2023/04/28 | 1,801 | 1,810 | 1,801 | 1,810 | +10 | +0.6% | 1,200 |
| 2023/04/27 | 1,814 | 1,814 | 1,800 | 1,800 | -13 | -0.7% | 2,200 |
| 2023/04/26 | 1,813 | 1,813 | 1,800 | 1,813 | ±0 | ±0% | 1,900 |
| 2023/04/25 | 1,810 | 1,813 | 1,802 | 1,813 | +4 | +0.2% | 1,300 |
| 2023/04/24 | 1,800 | 1,814 | 1,789 | 1,809 | +9 | +0.5% | 3,700 |
| 2023/04/21 | 1,813 | 1,814 | 1,800 | 1,800 | -10 | -0.6% | 900 |
| 2023/04/20 | 1,791 | 1,810 | 1,791 | 1,810 | +19 | +1.1% | 3,400 |
| 2023/04/19 | 1,791 | 1,791 | 1,784 | 1,791 | +1 | +0.1% | 3,300 |
| 2023/04/18 | 1,779 | 1,790 | 1,779 | 1,790 | -1 | -0.1% | 1,200 |
| 2023/04/17 | 1,791 | 1,791 | 1,791 | 1,791 | +5 | +0.3% | 300 |
| 2023/04/14 | 1,778 | 1,792 | 1,778 | 1,786 | +5 | +0.3% | 1,100 |
| 2023/04/13 | 1,787 | 1,787 | 1,781 | 1,781 | +6 | +0.3% | 1,000 |
| 2023/04/12 | 1,774 | 1,783 | 1,774 | 1,775 | +4 | +0.2% | 800 |
| 2023/04/11 | 1,792 | 1,792 | 1,771 | 1,771 | -1 | -0.1% | 800 |
| 2023/04/10 | 1,783 | 1,783 | 1,770 | 1,772 | -3 | -0.2% | 1,000 |
351～
400
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
