寺崎電気産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,981 | 2,085 | 1,981 | 2,071 | +79 | +4% | 37,500 |
| 2024/05/30 | 1,952 | 1,993 | 1,950 | 1,992 | +24 | +1.2% | 18,300 |
| 2024/05/29 | 1,995 | 2,036 | 1,968 | 1,968 | -34 | -1.7% | 75,900 |
| 2024/05/28 | 2,004 | 2,058 | 1,996 | 2,002 | +17 | +0.9% | 35,900 |
| 2024/05/27 | 1,981 | 2,020 | 1,975 | 1,985 | +5 | +0.3% | 18,300 |
| 2024/05/24 | 1,978 | 1,998 | 1,953 | 1,980 | +8 | +0.4% | 27,100 |
| 2024/05/23 | 1,998 | 2,016 | 1,971 | 1,972 | -4 | -0.2% | 26,100 |
| 2024/05/22 | 2,054 | 2,091 | 1,976 | 1,976 | -77 | -3.8% | 35,400 |
| 2024/05/21 | 2,147 | 2,166 | 2,043 | 2,053 | -58 | -2.7% | 76,100 |
| 2024/05/20 | 2,110 | 2,162 | 2,066 | 2,111 | -6 | -0.3% | 79,800 |
| 2024/05/17 | 1,962 | 2,124 | 1,954 | 2,117 | +171 | +8.8% | 117,200 |
| 2024/05/16 | 1,900 | 2,032 | 1,869 | 1,946 | +6 | +0.3% | 322,400 |
| 2024/05/15 | 2,013 | 2,046 | 1,930 | 1,940 | -74 | -3.7% | 185,700 |
| 2024/05/14 | 2,003 | 2,051 | 1,983 | 2,014 | -24 | -1.2% | 87,900 |
| 2024/05/13 | 2,036 | 2,109 | 2,024 | 2,038 | +137 | +7.2% | 209,800 |
| 2024/05/10 | 1,877 | 1,914 | 1,857 | 1,901 | +13 | +0.7% | 81,500 |
| 2024/05/09 | 1,862 | 1,910 | 1,860 | 1,888 | +1 | +0.1% | 58,800 |
| 2024/05/08 | 1,907 | 1,917 | 1,887 | 1,887 | -41 | -2.1% | 39,000 |
| 2024/05/07 | 1,915 | 1,928 | 1,884 | 1,928 | +32 | +1.7% | 49,100 |
| 2024/05/02 | 1,905 | 1,922 | 1,885 | 1,896 | +6 | +0.3% | 20,200 |
| 2024/05/01 | 1,920 | 1,925 | 1,888 | 1,890 | -30 | -1.6% | 42,300 |
| 2024/04/30 | 1,924 | 1,947 | 1,892 | 1,920 | +4 | +0.2% | 61,100 |
| 2024/04/26 | 1,861 | 1,916 | 1,841 | 1,916 | +55 | +3% | 70,000 |
| 2024/04/25 | 1,929 | 1,929 | 1,857 | 1,861 | -134 | -6.7% | 98,900 |
| 2024/04/24 | 1,964 | 2,006 | 1,950 | 1,995 | +66 | +3.4% | 31,900 |
| 2024/04/23 | 1,948 | 1,952 | 1,900 | 1,929 | +3 | +0.2% | 29,500 |
| 2024/04/22 | 1,915 | 1,954 | 1,899 | 1,926 | +16 | +0.8% | 44,400 |
| 2024/04/19 | 1,966 | 1,966 | 1,880 | 1,910 | -71 | -3.6% | 80,500 |
| 2024/04/18 | 1,941 | 2,010 | 1,920 | 1,981 | +1 | +0.1% | 80,600 |
| 2024/04/17 | 2,044 | 2,060 | 1,954 | 1,980 | -58 | -2.8% | 98,100 |
| 2024/04/16 | 2,163 | 2,163 | 2,016 | 2,038 | -225 | -9.9% | 191,500 |
| 2024/04/15 | 2,231 | 2,263 | 2,225 | 2,263 | -12 | -0.5% | 12,800 |
| 2024/04/12 | 2,274 | 2,277 | 2,236 | 2,275 | +10 | +0.4% | 26,300 |
| 2024/04/11 | 2,291 | 2,291 | 2,208 | 2,265 | -35 | -1.5% | 67,800 |
| 2024/04/10 | 2,297 | 2,333 | 2,270 | 2,300 | +3 | +0.1% | 27,400 |
| 2024/04/09 | 2,250 | 2,305 | 2,236 | 2,297 | +49 | +2.2% | 34,900 |
| 2024/04/08 | 2,246 | 2,275 | 2,200 | 2,248 | +33 | +1.5% | 51,500 |
| 2024/04/05 | 2,235 | 2,264 | 2,197 | 2,215 | -84 | -3.7% | 61,800 |
| 2024/04/04 | 2,322 | 2,340 | 2,284 | 2,299 | -19 | -0.8% | 22,500 |
| 2024/04/03 | 2,276 | 2,350 | 2,263 | 2,318 | -2 | -0.1% | 47,900 |
| 2024/04/02 | 2,469 | 2,496 | 2,290 | 2,320 | -130 | -5.3% | 73,700 |
| 2024/04/01 | 2,573 | 2,580 | 2,450 | 2,450 | -111 | -4.3% | 43,200 |
| 2024/03/29 | 2,509 | 2,562 | 2,424 | 2,561 | +95 | +3.9% | 42,700 |
| 2024/03/28 | 2,500 | 2,523 | 2,466 | 2,466 | -23 | -0.9% | 30,200 |
| 2024/03/27 | 2,550 | 2,559 | 2,485 | 2,489 | -26 | -1% | 42,200 |
| 2024/03/26 | 2,401 | 2,578 | 2,382 | 2,515 | +131 | +5.5% | 114,000 |
| 2024/03/25 | 2,295 | 2,448 | 2,267 | 2,384 | +44 | +1.9% | 94,600 |
| 2024/03/22 | 2,446 | 2,446 | 2,306 | 2,340 | -56 | -2.3% | 51,500 |
| 2024/03/21 | 2,378 | 2,416 | 2,372 | 2,396 | +68 | +2.9% | 30,500 |
| 2024/03/19 | 2,351 | 2,370 | 2,314 | 2,328 | -3 | -0.1% | 23,300 |
1～
50
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「寺崎電気」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 |
|---|---|---|---|---|---|---|---|---|
| 寺崎電気 | 207,100円 | +0.9% | -43.5% | 1.26% | 11.73倍 | 0.58倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| 日アビオ | 830,000円 | +21.9% | +18.5% | 0.36% | 14.59倍 | 1.94倍 |
|
自衛艦搭載の情報表示装置主力。赤外線センサー、接合機器など民需も。下期集中。ファンド傘下 |
| 新コスモス | 220,100円 | +8.1% | -13.7% | 2.18% | 11.42倍 | 0.61倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
| 日電波 | 108,800円 | +4.4% | +2.3% | 2.76% | 10.04倍 | 0.92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 |
| 大真空 | 69,100円 | +1.7% | -68.7% | 4.05% | 44.61倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
