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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 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 |
| 2024/03/18 | 2,311 | 2,360 | 2,307 | 2,331 | +57 | +2.5% | 55,000 |
| 2024/03/15 | 2,268 | 2,290 | 2,227 | 2,274 | -34 | -1.5% | 42,900 |
| 2024/03/14 | 2,255 | 2,333 | 2,244 | 2,308 | +18 | +0.8% | 23,200 |
| 2024/03/13 | 2,230 | 2,311 | 2,203 | 2,290 | +95 | +4.3% | 73,600 |
| 2024/03/12 | 2,255 | 2,255 | 2,167 | 2,195 | -141 | -6% | 173,400 |
| 2024/03/11 | 2,421 | 2,434 | 2,285 | 2,336 | -184 | -7.3% | 88,500 |
| 2024/03/08 | 2,353 | 2,550 | 2,353 | 2,520 | +136 | +5.7% | 56,300 |
| 2024/03/07 | 2,450 | 2,479 | 2,382 | 2,384 | -29 | -1.2% | 38,400 |
| 2024/03/06 | 2,404 | 2,433 | 2,335 | 2,413 | -69 | -2.8% | 146,400 |
| 2024/03/05 | 2,440 | 2,498 | 2,423 | 2,482 | +73 | +3% | 41,000 |
| 2024/03/04 | 2,492 | 2,521 | 2,409 | 2,409 | -91 | -3.6% | 25,300 |
| 2024/03/01 | 2,505 | 2,528 | 2,434 | 2,500 | -36 | -1.4% | 29,500 |
| 2024/02/29 | 2,550 | 2,553 | 2,477 | 2,536 | +11 | +0.4% | 55,700 |
| 2024/02/28 | 2,457 | 2,561 | 2,457 | 2,525 | +41 | +1.7% | 34,000 |
| 2024/02/27 | 2,478 | 2,509 | 2,423 | 2,484 | +6 | +0.2% | 41,000 |
| 2024/02/26 | 2,451 | 2,567 | 2,451 | 2,478 | +58 | +2.4% | 50,900 |
| 2024/02/22 | 2,307 | 2,426 | 2,297 | 2,420 | +114 | +4.9% | 69,900 |
| 2024/02/21 | 2,292 | 2,323 | 2,261 | 2,306 | +1 | ±0% | 30,600 |
| 2024/02/20 | 2,326 | 2,364 | 2,298 | 2,305 | -71 | -3% | 56,100 |
| 2024/02/19 | 2,423 | 2,450 | 2,357 | 2,376 | -44 | -1.8% | 53,800 |
1～
50
件表示中 / 3447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 | 190,800円 | +13.0% | +28.8% | 1.73% | 7.91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 |
| チノー | 281,200円 | +11.0% | +14.2% | 2.13% | 13.97倍 | 1.24倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
| イノテック | 181,300円 | +8.7% | +12.9% | 3.86% | 16.83倍 | 0.99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 |
| 電気興 | 207,400円 | -4.1% | - | 2.89% | - | 0.50倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
| 三社電機 | 149,000円 | +8.6% | +81.7% | 3.36% | 7.93倍 | 0.90倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
市場注目の銘柄
チャート関連のコラム
