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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 1,330 | 1,340 | 1,313 | 1,340 | +10 | +0.8% | 8,400 |
| 2023/07/18 | 1,263 | 1,347 | 1,263 | 1,330 | +98 | +8% | 28,400 |
| 2023/07/14 | 1,241 | 1,242 | 1,221 | 1,232 | -7 | -0.6% | 4,600 |
| 2023/07/13 | 1,240 | 1,240 | 1,214 | 1,239 | ±0 | ±0% | 8,400 |
| 2023/07/12 | 1,256 | 1,256 | 1,197 | 1,239 | -3 | -0.2% | 16,000 |
| 2023/07/11 | 1,254 | 1,262 | 1,235 | 1,242 | -12 | -1% | 7,000 |
| 2023/07/10 | 1,279 | 1,279 | 1,249 | 1,254 | -26 | -2% | 8,600 |
| 2023/07/07 | 1,282 | 1,293 | 1,277 | 1,280 | -23 | -1.8% | 4,400 |
| 2023/07/06 | 1,291 | 1,304 | 1,276 | 1,303 | +5 | +0.4% | 13,100 |
| 2023/07/05 | 1,308 | 1,308 | 1,290 | 1,298 | -10 | -0.8% | 5,300 |
| 2023/07/04 | 1,310 | 1,314 | 1,288 | 1,308 | -6 | -0.5% | 16,700 |
| 2023/07/03 | 1,300 | 1,378 | 1,295 | 1,314 | +54 | +4.3% | 17,900 |
| 2023/06/30 | 1,252 | 1,285 | 1,243 | 1,260 | +12 | +1% | 31,400 |
| 2023/06/29 | 1,250 | 1,252 | 1,243 | 1,248 | -2 | -0.2% | 9,300 |
| 2023/06/28 | 1,260 | 1,275 | 1,242 | 1,250 | -4 | -0.3% | 12,500 |
| 2023/06/27 | 1,245 | 1,254 | 1,237 | 1,254 | +9 | +0.7% | 7,600 |
| 2023/06/26 | 1,248 | 1,255 | 1,230 | 1,245 | ±0 | ±0% | 5,800 |
| 2023/06/23 | 1,235 | 1,259 | 1,225 | 1,245 | +11 | +0.9% | 7,300 |
| 2023/06/22 | 1,244 | 1,245 | 1,234 | 1,234 | +2 | +0.2% | 6,000 |
| 2023/06/21 | 1,209 | 1,232 | 1,209 | 1,232 | +26 | +2.2% | 7,800 |
| 2023/06/20 | 1,207 | 1,208 | 1,200 | 1,206 | -1 | -0.1% | 5,900 |
| 2023/06/19 | 1,193 | 1,207 | 1,180 | 1,207 | +23 | +1.9% | 5,900 |
| 2023/06/16 | 1,210 | 1,210 | 1,184 | 1,184 | -24 | -2% | 11,300 |
| 2023/06/15 | 1,208 | 1,210 | 1,203 | 1,208 | +3 | +0.2% | 1,700 |
| 2023/06/14 | 1,210 | 1,212 | 1,195 | 1,205 | -5 | -0.4% | 4,300 |
| 2023/06/13 | 1,220 | 1,225 | 1,194 | 1,210 | -5 | -0.4% | 8,600 |
| 2023/06/12 | 1,217 | 1,218 | 1,206 | 1,215 | +7 | +0.6% | 2,400 |
| 2023/06/09 | 1,205 | 1,214 | 1,203 | 1,208 | -2 | -0.2% | 2,300 |
| 2023/06/08 | 1,214 | 1,214 | 1,210 | 1,210 | -2 | -0.2% | 1,900 |
| 2023/06/07 | 1,230 | 1,257 | 1,212 | 1,212 | -9 | -0.7% | 4,200 |
| 2023/06/06 | 1,200 | 1,269 | 1,200 | 1,221 | +5 | +0.4% | 11,200 |
| 2023/06/05 | 1,196 | 1,220 | 1,187 | 1,216 | +36 | +3.1% | 7,900 |
| 2023/06/02 | 1,171 | 1,180 | 1,171 | 1,180 | +3 | +0.3% | 2,200 |
| 2023/06/01 | 1,172 | 1,182 | 1,172 | 1,177 | -3 | -0.3% | 2,900 |
| 2023/05/31 | 1,188 | 1,189 | 1,172 | 1,180 | -9 | -0.8% | 3,100 |
| 2023/05/30 | 1,193 | 1,197 | 1,169 | 1,189 | +10 | +0.8% | 3,500 |
| 2023/05/29 | 1,193 | 1,195 | 1,174 | 1,179 | -12 | -1% | 5,000 |
| 2023/05/26 | 1,206 | 1,206 | 1,186 | 1,191 | -12 | -1% | 4,900 |
| 2023/05/25 | 1,217 | 1,217 | 1,195 | 1,203 | -17 | -1.4% | 8,900 |
| 2023/05/24 | 1,215 | 1,220 | 1,203 | 1,220 | +5 | +0.4% | 2,500 |
| 2023/05/23 | 1,220 | 1,220 | 1,195 | 1,215 | +5 | +0.4% | 15,500 |
| 2023/05/22 | 1,200 | 1,235 | 1,187 | 1,210 | +39 | +3.3% | 35,200 |
| 2023/05/19 | 1,248 | 1,250 | 1,156 | 1,171 | -66 | -5.3% | 105,400 |
| 2023/05/18 | 1,248 | 1,250 | 1,228 | 1,237 | -12 | -1% | 6,500 |
| 2023/05/17 | 1,258 | 1,266 | 1,205 | 1,249 | -8 | -0.6% | 28,700 |
| 2023/05/16 | 1,234 | 1,269 | 1,231 | 1,257 | -187 | -13% | 44,700 |
| 2023/05/15 | 1,449 | 1,450 | 1,405 | 1,444 | -1 | -0.1% | 14,000 |
| 2023/05/12 | 1,445 | 1,445 | 1,416 | 1,445 | ±0 | ±0% | 3,600 |
| 2023/05/11 | 1,410 | 1,455 | 1,395 | 1,445 | +24 | +1.7% | 26,400 |
| 2023/05/10 | 1,432 | 1,438 | 1,421 | 1,421 | -24 | -1.7% | 5,700 |
451～
500
件表示中 / 3705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 | 267,800円 | +5.3% | -2.7% | 1.61% | 8.39倍 | 0.68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 | 218,200円 | +1.3% | 0.0% | 3.39% | 8.98倍 | 0.57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 |
| ＢＵＦＦＡＬＯ | 229,300円 | -26.0% | -50.2% | 3.49% | 9.10倍 | 0.65倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺シマダヤは２４年９月末スピンオフ |
| ＴＯＡ | 100,900円 | +7.7% | +19.9% | 4.16% | 11.03倍 | 0.61倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
| フォスタ電 | 136,900円 | -1.9% | -22.3% | 5.11% | 7.64倍 | 0.50倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
市場注目の銘柄
チャート関連のコラム
