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 |
|---|---|---|---|---|---|---|---|
| 2023/07/03 | 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 |
| 2023/05/09 | 1,430 | 1,459 | 1,430 | 1,445 | +15 | +1% | 12,700 |
| 2023/05/08 | 1,430 | 1,440 | 1,422 | 1,430 | +7 | +0.5% | 9,000 |
| 2023/05/02 | 1,431 | 1,442 | 1,395 | 1,423 | -7 | -0.5% | 8,400 |
| 2023/05/01 | 1,447 | 1,447 | 1,406 | 1,430 | -35 | -2.4% | 9,000 |
| 2023/04/28 | 1,377 | 1,474 | 1,367 | 1,465 | +98 | +7.2% | 94,700 |
| 2023/04/27 | 1,301 | 1,370 | 1,300 | 1,367 | +54 | +4.1% | 24,600 |
| 2023/04/26 | 1,303 | 1,343 | 1,302 | 1,313 | -20 | -1.5% | 18,400 |
| 2023/04/25 | 1,379 | 1,379 | 1,325 | 1,333 | -31 | -2.3% | 34,200 |
| 2023/04/24 | 1,350 | 1,410 | 1,330 | 1,364 | +44 | +3.3% | 59,800 |
| 2023/04/21 | 1,227 | 1,324 | 1,210 | 1,320 | +90 | +7.3% | 40,600 |
| 2023/04/20 | 1,195 | 1,230 | 1,180 | 1,230 | +35 | +2.9% | 14,200 |
501～
550
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 | 360,000円 | +5.3% | -2.7% | 1.19% | 11.27倍 | 0.91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 | 104,200円 | +0.9% | +5.8% | 3.36% | 12.96倍 | 0.89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 | 111,300円 | +23.2% | +277.4% | 4.94% | 24.01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 | 137,800円 | -1.0% | -17.9% | 0.00% | 11.13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
