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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 3,615 | 3,645 | 3,555 | 3,560 | -45 | -1.2% | 55,800 |
| 2025/09/17 | 3,725 | 3,730 | 3,605 | 3,605 | -150 | -4% | 65,600 |
| 2025/09/16 | 3,770 | 3,810 | 3,675 | 3,755 | -15 | -0.4% | 60,100 |
| 2025/09/12 | 3,760 | 3,775 | 3,730 | 3,770 | +15 | +0.4% | 30,000 |
| 2025/09/11 | 3,740 | 3,785 | 3,720 | 3,755 | -5 | -0.1% | 58,500 |
| 2025/09/10 | 3,735 | 3,760 | 3,710 | 3,760 | +35 | +0.9% | 40,500 |
| 2025/09/09 | 3,795 | 3,800 | 3,685 | 3,725 | -35 | -0.9% | 76,300 |
| 2025/09/08 | 3,900 | 3,900 | 3,725 | 3,760 | -85 | -2.2% | 70,600 |
| 2025/09/05 | 3,845 | 3,880 | 3,760 | 3,845 | +25 | +0.7% | 92,700 |
| 2025/09/04 | 3,835 | 3,870 | 3,770 | 3,820 | -15 | -0.4% | 72,600 |
| 2025/09/03 | 3,900 | 3,975 | 3,790 | 3,835 | -70 | -1.8% | 119,000 |
| 2025/09/02 | 3,890 | 4,035 | 3,865 | 3,905 | +55 | +1.4% | 97,700 |
| 2025/09/01 | 4,010 | 4,010 | 3,830 | 3,850 | -280 | -6.8% | 157,700 |
| 2025/08/29 | 4,070 | 4,300 | 4,040 | 4,130 | +45 | +1.1% | 112,500 |
| 2025/08/28 | 4,125 | 4,125 | 4,015 | 4,085 | -40 | -1% | 48,600 |
| 2025/08/27 | 4,175 | 4,295 | 4,105 | 4,125 | -120 | -2.8% | 80,600 |
| 2025/08/26 | 4,245 | 4,325 | 4,195 | 4,245 | +30 | +0.7% | 73,400 |
| 2025/08/25 | 4,230 | 4,290 | 4,150 | 4,215 | +190 | +4.7% | 132,800 |
| 2025/08/22 | 3,980 | 4,065 | 3,945 | 4,025 | +45 | +1.1% | 94,500 |
| 2025/08/21 | 3,965 | 4,020 | 3,915 | 3,980 | +50 | +1.3% | 70,800 |
| 2025/08/20 | 4,100 | 4,110 | 3,885 | 3,930 | -185 | -4.5% | 104,800 |
| 2025/08/19 | 4,115 | 4,240 | 4,105 | 4,115 | +55 | +1.4% | 121,000 |
| 2025/08/18 | 4,075 | 4,170 | 4,050 | 4,060 | +50 | +1.2% | 98,800 |
| 2025/08/15 | 3,930 | 4,065 | 3,850 | 4,010 | +105 | +2.7% | 99,200 |
| 2025/08/14 | 3,970 | 4,000 | 3,855 | 3,905 | -35 | -0.9% | 118,400 |
| 2025/08/13 | 4,010 | 4,105 | 3,900 | 3,940 | -420 | -9.6% | 331,900 |
| 2025/08/12 | 4,450 | 4,460 | 4,325 | 4,360 | -40 | -0.9% | 138,400 |
| 2025/08/08 | 4,290 | 4,420 | 4,245 | 4,400 | +40 | +0.9% | 112,300 |
| 2025/08/07 | 4,150 | 4,365 | 4,145 | 4,360 | +185 | +4.4% | 141,100 |
| 2025/08/06 | 4,035 | 4,180 | 3,985 | 4,175 | +210 | +5.3% | 99,700 |
| 2025/08/05 | 3,785 | 3,975 | 3,725 | 3,965 | +175 | +4.6% | 103,800 |
| 2025/08/04 | 3,720 | 3,790 | 3,715 | 3,790 | -70 | -1.8% | 59,200 |
| 2025/08/01 | 3,875 | 3,920 | 3,830 | 3,860 | ±0 | ±0% | 51,400 |
| 2025/07/31 | 3,820 | 3,965 | 3,795 | 3,860 | +70 | +1.8% | 87,400 |
| 2025/07/30 | 3,785 | 3,835 | 3,735 | 3,790 | ±0 | ±0% | 44,300 |
| 2025/07/29 | 3,790 | 3,795 | 3,685 | 3,790 | ±0 | ±0% | 57,900 |
| 2025/07/28 | 3,770 | 3,810 | 3,680 | 3,790 | +30 | +0.8% | 51,300 |
| 2025/07/25 | 3,720 | 3,775 | 3,660 | 3,760 | +60 | +1.6% | 56,600 |
| 2025/07/24 | 3,690 | 3,715 | 3,650 | 3,700 | +20 | +0.5% | 44,500 |
| 2025/07/23 | 3,700 | 3,700 | 3,605 | 3,680 | -30 | -0.8% | 49,900 |
| 2025/07/22 | 3,595 | 3,740 | 3,565 | 3,710 | +140 | +3.9% | 97,100 |
| 2025/07/18 | 3,695 | 3,760 | 3,560 | 3,570 | +15 | +0.4% | 77,600 |
| 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 |
1～
50
件表示中 / 3786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 | 356,000円 | +5.3% | -2.7% | 1.21% | 11.15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 |
| 東光高岳 | 313,000円 | +1.3% | 0.0% | 2.36% | 12.88倍 | 0.82倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| テラプロ | 513,000円 | +9.2% | +11.3% | 2.14% | 17.61倍 | 1.22倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| ＢＵＦＦＡＬＯ | 357,000円 | -26.0% | -50.2% | 2.24% | 13.49倍 | 0.96倍 |
|
ＰＣ周辺機器大手。無線ＬＡＮや外付けストレージ首位。製麺シマダヤは２４年９月末スピンオフ |
| 古河池 | 139,000円 | -1.0% | -17.9% | 0.00% | 11.22倍 | 1.14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
