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 |
|---|---|---|---|---|---|---|---|
| 2025/07/17 | 3,560 | 3,645 | 3,505 | 3,555 | -5 | -0.1% | 44,000 |
| 2025/07/16 | 3,575 | 3,630 | 3,530 | 3,560 | -15 | -0.4% | 32,600 |
| 2025/07/15 | 3,590 | 3,655 | 3,540 | 3,575 | +55 | +1.6% | 70,200 |
| 2025/07/14 | 3,515 | 3,590 | 3,505 | 3,520 | -50 | -1.4% | 40,100 |
| 2025/07/11 | 3,750 | 3,770 | 3,570 | 3,570 | -155 | -4.2% | 86,000 |
| 2025/07/10 | 3,690 | 3,775 | 3,635 | 3,725 | +165 | +4.6% | 150,500 |
| 2025/07/09 | 3,630 | 3,650 | 3,510 | 3,560 | -75 | -2.1% | 64,600 |
| 2025/07/08 | 3,675 | 3,720 | 3,605 | 3,635 | -45 | -1.2% | 103,400 |
| 2025/07/07 | 3,360 | 3,690 | 3,315 | 3,680 | +305 | +9% | 90,600 |
| 2025/07/04 | 3,495 | 3,510 | 3,365 | 3,375 | -85 | -2.5% | 43,800 |
| 2025/07/03 | 3,490 | 3,510 | 3,435 | 3,460 | -40 | -1.1% | 37,500 |
| 2025/07/02 | 3,460 | 3,560 | 3,410 | 3,500 | -30 | -0.8% | 39,800 |
| 2025/07/01 | 3,595 | 3,615 | 3,530 | 3,530 | -75 | -2.1% | 35,400 |
| 2025/06/30 | 3,740 | 3,750 | 3,580 | 3,605 | -65 | -1.8% | 62,700 |
| 2025/06/27 | 3,610 | 3,685 | 3,555 | 3,670 | +150 | +4.3% | 80,500 |
| 2025/06/26 | 3,520 | 3,655 | 3,475 | 3,520 | +5 | +0.1% | 92,600 |
| 2025/06/25 | 3,420 | 3,620 | 3,400 | 3,515 | +75 | +2.2% | 99,800 |
| 2025/06/24 | 3,440 | 3,520 | 3,425 | 3,440 | +15 | +0.4% | 37,300 |
| 2025/06/23 | 3,345 | 3,590 | 3,340 | 3,425 | +60 | +1.8% | 93,200 |
| 2025/06/20 | 3,250 | 3,460 | 3,200 | 3,365 | +75 | +2.3% | 86,700 |
| 2025/06/19 | 3,265 | 3,320 | 3,255 | 3,290 | +20 | +0.6% | 24,400 |
| 2025/06/18 | 3,330 | 3,330 | 3,250 | 3,270 | -130 | -3.8% | 51,700 |
| 2025/06/17 | 3,215 | 3,400 | 3,210 | 3,400 | +190 | +5.9% | 49,600 |
| 2025/06/16 | 3,310 | 3,310 | 3,205 | 3,210 | -110 | -3.3% | 51,000 |
| 2025/06/13 | 3,350 | 3,350 | 3,255 | 3,320 | -50 | -1.5% | 29,400 |
| 2025/06/12 | 3,280 | 3,395 | 3,255 | 3,370 | +65 | +2% | 42,900 |
| 2025/06/11 | 3,335 | 3,370 | 3,270 | 3,305 | -35 | -1% | 27,000 |
| 2025/06/10 | 3,265 | 3,350 | 3,235 | 3,340 | +65 | +2% | 57,900 |
| 2025/06/09 | 3,380 | 3,400 | 3,220 | 3,275 | -35 | -1.1% | 67,200 |
| 2025/06/06 | 3,175 | 3,325 | 3,170 | 3,310 | +65 | +2% | 67,400 |
| 2025/06/05 | 3,205 | 3,275 | 3,160 | 3,245 | +40 | +1.2% | 44,600 |
| 2025/06/04 | 3,235 | 3,355 | 3,175 | 3,205 | +110 | +3.6% | 65,700 |
| 2025/06/03 | 2,939 | 3,150 | 2,919 | 3,095 | +162 | +5.5% | 110,800 |
| 2025/06/02 | 2,985 | 3,020 | 2,898 | 2,933 | -39 | -1.3% | 36,000 |
| 2025/05/30 | 2,860 | 2,975 | 2,860 | 2,972 | +105 | +3.7% | 77,600 |
| 2025/05/29 | 2,860 | 2,918 | 2,840 | 2,867 | -5 | -0.2% | 38,100 |
| 2025/05/28 | 2,815 | 2,873 | 2,761 | 2,872 | +89 | +3.2% | 81,800 |
| 2025/05/27 | 2,700 | 2,790 | 2,677 | 2,783 | +83 | +3.1% | 40,700 |
| 2025/05/26 | 2,710 | 2,773 | 2,672 | 2,700 | +22 | +0.8% | 38,500 |
| 2025/05/23 | 2,577 | 2,678 | 2,566 | 2,678 | +100 | +3.9% | 43,900 |
| 2025/05/22 | 2,552 | 2,593 | 2,495 | 2,578 | -24 | -0.9% | 46,900 |
| 2025/05/21 | 2,577 | 2,630 | 2,562 | 2,602 | +14 | +0.5% | 31,300 |
| 2025/05/20 | 2,590 | 2,725 | 2,570 | 2,588 | -12 | -0.5% | 69,500 |
| 2025/05/19 | 2,659 | 2,665 | 2,582 | 2,600 | -66 | -2.5% | 112,300 |
| 2025/05/16 | 2,382 | 2,666 | 2,382 | 2,666 | +500 | +23.1% | 226,400 |
| 2025/05/15 | 2,211 | 2,222 | 2,130 | 2,166 | -21 | -1% | 59,100 |
| 2025/05/14 | 2,137 | 2,190 | 2,110 | 2,187 | +50 | +2.3% | 44,300 |
| 2025/05/13 | 2,151 | 2,175 | 2,102 | 2,137 | +6 | +0.3% | 31,300 |
| 2025/05/12 | 2,117 | 2,165 | 2,115 | 2,131 | +64 | +3.1% | 39,600 |
| 2025/05/09 | 2,053 | 2,104 | 2,050 | 2,067 | -8 | -0.4% | 29,900 |
1～
50
件表示中 / 3744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 | 355,500円 | +5.3% | -2.7% | 1.21% | 11.13倍 | 0.90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 |
| 大崎電 | 102,500円 | +0.9% | +5.8% | 3.41% | 12.75倍 | 0.88倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| ヤーマン | 84,500円 | -28.1% | - | 1.60% | 186.12倍 | 1.80倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
| コーセル | 110,900円 | +23.2% | +277.4% | 4.96% | 23.92倍 | 0.82倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| 古河池 | 137,700円 | -1.0% | -17.9% | 0.00% | 11.12倍 | 1.13倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。国内ファンドがＴＯＢ |
市場注目の銘柄
チャート関連のコラム
