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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,206 | 2,258 | 2,183 | 2,197 | -32 | -1.4% | 32,800 |
| 2024/11/20 | 2,240 | 2,240 | 2,180 | 2,229 | +5 | +0.2% | 32,600 |
| 2024/11/19 | 2,156 | 2,235 | 2,156 | 2,224 | +68 | +3.2% | 37,300 |
| 2024/11/18 | 2,140 | 2,201 | 2,113 | 2,156 | +16 | +0.7% | 68,400 |
| 2024/11/15 | 2,115 | 2,146 | 2,066 | 2,140 | +25 | +1.2% | 108,000 |
| 2024/11/14 | 2,251 | 2,259 | 2,103 | 2,115 | -386 | -15.4% | 305,900 |
| 2024/11/13 | 2,575 | 2,575 | 2,478 | 2,501 | -70 | -2.7% | 73,700 |
| 2024/11/12 | 2,516 | 2,590 | 2,513 | 2,571 | +61 | +2.4% | 28,600 |
| 2024/11/11 | 2,500 | 2,600 | 2,480 | 2,510 | +60 | +2.4% | 43,500 |
| 2024/11/08 | 2,481 | 2,516 | 2,436 | 2,450 | -10 | -0.4% | 46,600 |
| 2024/11/07 | 2,400 | 2,507 | 2,400 | 2,460 | +83 | +3.5% | 51,700 |
| 2024/11/06 | 2,300 | 2,400 | 2,299 | 2,377 | +77 | +3.3% | 35,300 |
| 2024/11/05 | 2,319 | 2,319 | 2,275 | 2,300 | +14 | +0.6% | 20,200 |
| 2024/11/01 | 2,380 | 2,380 | 2,286 | 2,286 | -97 | -4.1% | 21,900 |
| 2024/10/31 | 2,407 | 2,411 | 2,344 | 2,383 | +23 | +1% | 38,400 |
| 2024/10/30 | 2,430 | 2,454 | 2,329 | 2,360 | -66 | -2.7% | 22,600 |
| 2024/10/29 | 2,325 | 2,465 | 2,325 | 2,426 | +112 | +4.8% | 71,800 |
| 2024/10/28 | 2,220 | 2,327 | 2,220 | 2,314 | +87 | +3.9% | 51,700 |
| 2024/10/25 | 2,257 | 2,276 | 2,180 | 2,227 | -51 | -2.2% | 31,000 |
| 2024/10/24 | 2,246 | 2,280 | 2,208 | 2,278 | +41 | +1.8% | 20,000 |
| 2024/10/23 | 2,229 | 2,261 | 2,203 | 2,237 | +2 | +0.1% | 22,400 |
| 2024/10/22 | 2,273 | 2,275 | 2,208 | 2,235 | -34 | -1.5% | 27,400 |
| 2024/10/21 | 2,280 | 2,320 | 2,252 | 2,269 | -7 | -0.3% | 28,700 |
| 2024/10/18 | 2,271 | 2,301 | 2,230 | 2,276 | +6 | +0.3% | 28,200 |
| 2024/10/17 | 2,320 | 2,328 | 2,253 | 2,270 | -38 | -1.6% | 35,300 |
| 2024/10/16 | 2,262 | 2,335 | 2,225 | 2,308 | +76 | +3.4% | 47,000 |
| 2024/10/15 | 2,136 | 2,235 | 2,125 | 2,232 | +121 | +5.7% | 29,600 |
| 2024/10/11 | 2,095 | 2,128 | 2,070 | 2,111 | +20 | +1% | 9,200 |
| 2024/10/10 | 2,092 | 2,123 | 2,055 | 2,091 | +22 | +1.1% | 33,900 |
| 2024/10/09 | 2,080 | 2,080 | 2,035 | 2,069 | +5 | +0.2% | 8,200 |
| 2024/10/08 | 2,093 | 2,100 | 2,030 | 2,064 | -53 | -2.5% | 14,700 |
| 2024/10/07 | 2,124 | 2,131 | 2,082 | 2,117 | +25 | +1.2% | 15,700 |
| 2024/10/04 | 2,045 | 2,110 | 2,043 | 2,092 | +60 | +3% | 20,600 |
| 2024/10/03 | 2,089 | 2,121 | 2,025 | 2,032 | +14 | +0.7% | 18,200 |
| 2024/10/02 | 2,073 | 2,110 | 1,990 | 2,018 | -52 | -2.5% | 14,400 |
| 2024/10/01 | 2,015 | 2,087 | 2,003 | 2,070 | +75 | +3.8% | 12,900 |
| 2024/09/30 | 2,010 | 2,045 | 1,979 | 1,995 | -125 | -5.9% | 52,200 |
| 2024/09/27 | 2,146 | 2,150 | 2,100 | 2,120 | -10 | -0.5% | 15,500 |
| 2024/09/26 | 2,123 | 2,138 | 2,072 | 2,130 | +32 | +1.5% | 9,100 |
| 2024/09/25 | 2,114 | 2,144 | 2,080 | 2,098 | -42 | -2% | 16,400 |
| 2024/09/24 | 2,130 | 2,161 | 2,116 | 2,140 | +25 | +1.2% | 23,000 |
| 2024/09/20 | 2,074 | 2,142 | 2,074 | 2,115 | +71 | +3.5% | 22,300 |
| 2024/09/19 | 1,981 | 2,050 | 1,981 | 2,044 | +96 | +4.9% | 15,000 |
| 2024/09/18 | 2,001 | 2,009 | 1,934 | 1,948 | -34 | -1.7% | 19,300 |
| 2024/09/17 | 1,990 | 2,018 | 1,944 | 1,982 | -3 | -0.2% | 21,400 |
| 2024/09/13 | 1,996 | 2,030 | 1,975 | 1,985 | -7 | -0.4% | 13,600 |
| 2024/09/12 | 2,002 | 2,044 | 1,978 | 1,992 | +26 | +1.3% | 17,100 |
| 2024/09/11 | 1,980 | 2,022 | 1,946 | 1,966 | -2 | -0.1% | 25,600 |
| 2024/09/10 | 1,990 | 2,002 | 1,955 | 1,968 | -20 | -1% | 14,700 |
| 2024/09/09 | 1,913 | 1,988 | 1,891 | 1,988 | -2 | -0.1% | 29,000 |
1～
50
件表示中 / 3585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 | 219,700円 | +6.6% | -23.6% | 1.18% | 9.32倍 | 0.60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 |
| リオン | 240,600円 | +4.6% | +3.9% | 2.29% | 10.98倍 | 0.98倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| 日本トリム | 338,000円 | +11.7% | +14.7% | 2.81% | 10.49倍 | 1.13倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| 電子材料 | 213,000円 | +18.0% | +237.6% | 2.58% | 11.21倍 | 1.02倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
| 鈴 木 | 186,100円 | +11.4% | +4.3% | 4.30% | 11.34倍 | 1.06倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
市場注目の銘柄
チャート関連のコラム
