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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,283 | 1,310 | 1,282 | 1,294 | +13 | +1% | 4,600 |
| 2021/08/18 | 1,240 | 1,329 | 1,238 | 1,281 | +41 | +3.3% | 7,500 |
| 2021/08/17 | 1,251 | 1,254 | 1,240 | 1,240 | +7 | +0.6% | 600 |
| 2021/08/16 | 1,252 | 1,254 | 1,232 | 1,233 | -28 | -2.2% | 1,400 |
| 2021/08/13 | 1,240 | 1,265 | 1,210 | 1,261 | +21 | +1.7% | 1,200 |
| 2021/08/12 | 1,231 | 1,260 | 1,204 | 1,240 | -98 | -7.3% | 7,100 |
| 2021/08/11 | 1,321 | 1,379 | 1,312 | 1,338 | +8 | +0.6% | 3,600 |
| 2021/08/10 | 1,300 | 1,330 | 1,295 | 1,330 | +31 | +2.4% | 3,000 |
| 2021/08/06 | 1,299 | 1,299 | 1,286 | 1,299 | -5 | -0.4% | 1,900 |
| 2021/08/05 | 1,320 | 1,325 | 1,300 | 1,304 | +14 | +1.1% | 5,400 |
| 2021/08/04 | 1,290 | 1,304 | 1,290 | 1,290 | -2 | -0.2% | 1,200 |
| 2021/08/03 | 1,290 | 1,324 | 1,283 | 1,292 | +4 | +0.3% | 4,800 |
| 2021/08/02 | 1,271 | 1,322 | 1,250 | 1,288 | +17 | +1.3% | 2,800 |
| 2021/07/30 | 1,285 | 1,286 | 1,253 | 1,271 | -6 | -0.5% | 900 |
| 2021/07/29 | 1,286 | 1,286 | 1,257 | 1,277 | -14 | -1.1% | 2,300 |
| 2021/07/28 | 1,340 | 1,340 | 1,280 | 1,291 | -49 | -3.7% | 6,800 |
| 2021/07/27 | 1,380 | 1,380 | 1,320 | 1,340 | -43 | -3.1% | 2,400 |
| 2021/07/26 | 1,385 | 1,385 | 1,306 | 1,383 | -3 | -0.2% | 6,000 |
| 2021/07/21 | 1,390 | 1,390 | 1,382 | 1,386 | -4 | -0.3% | 2,400 |
| 2021/07/20 | 1,383 | 1,390 | 1,350 | 1,390 | -9 | -0.6% | 9,600 |
| 2021/07/19 | 1,400 | 1,400 | 1,384 | 1,399 | -1 | -0.1% | 6,000 |
| 2021/07/16 | 1,411 | 1,413 | 1,365 | 1,400 | -5 | -0.4% | 5,300 |
| 2021/07/15 | 1,346 | 1,414 | 1,345 | 1,405 | +60 | +4.5% | 20,200 |
| 2021/07/14 | 1,322 | 1,345 | 1,322 | 1,345 | +14 | +1.1% | 5,200 |
| 2021/07/13 | 1,335 | 1,345 | 1,296 | 1,331 | -4 | -0.3% | 4,900 |
| 2021/07/12 | 1,312 | 1,346 | 1,312 | 1,335 | +14 | +1.1% | 2,300 |
| 2021/07/09 | 1,305 | 1,327 | 1,303 | 1,321 | -14 | -1% | 2,300 |
| 2021/07/08 | 1,349 | 1,350 | 1,303 | 1,335 | -14 | -1% | 9,500 |
| 2021/07/07 | 1,280 | 1,351 | 1,280 | 1,349 | +63 | +4.9% | 14,800 |
| 2021/07/06 | 1,255 | 1,286 | 1,238 | 1,286 | +39 | +3.1% | 4,400 |
| 2021/07/05 | 1,240 | 1,260 | 1,237 | 1,247 | +16 | +1.3% | 5,000 |
| 2021/07/02 | 1,232 | 1,247 | 1,231 | 1,231 | -1 | -0.1% | 2,600 |
| 2021/07/01 | 1,230 | 1,247 | 1,226 | 1,232 | +2 | +0.2% | 4,000 |
| 2021/06/30 | 1,226 | 1,239 | 1,226 | 1,230 | -10 | -0.8% | 1,700 |
| 2021/06/29 | 1,293 | 1,293 | 1,218 | 1,240 | -42 | -3.3% | 15,300 |
| 2021/06/28 | 1,226 | 1,395 | 1,226 | 1,282 | +61 | +5% | 19,900 |
| 2021/06/25 | 1,231 | 1,232 | 1,218 | 1,221 | -4 | -0.3% | 6,100 |
| 2021/06/24 | 1,230 | 1,233 | 1,215 | 1,225 | +8 | +0.7% | 3,100 |
| 2021/06/23 | 1,203 | 1,230 | 1,200 | 1,217 | +13 | +1.1% | 4,500 |
| 2021/06/22 | 1,198 | 1,208 | 1,193 | 1,204 | +5 | +0.4% | 2,500 |
| 2021/06/21 | 1,187 | 1,203 | 1,182 | 1,199 | +3 | +0.3% | 9,200 |
| 2021/06/18 | 1,203 | 1,209 | 1,196 | 1,196 | -11 | -0.9% | 12,700 |
| 2021/06/17 | 1,206 | 1,210 | 1,200 | 1,207 | ±0 | ±0% | 2,000 |
| 2021/06/16 | 1,202 | 1,210 | 1,195 | 1,207 | -3 | -0.2% | 10,600 |
| 2021/06/15 | 1,211 | 1,216 | 1,202 | 1,210 | ±0 | ±0% | 4,400 |
| 2021/06/14 | 1,229 | 1,229 | 1,203 | 1,210 | -13 | -1.1% | 14,600 |
| 2021/06/11 | 1,221 | 1,226 | 1,200 | 1,223 | +8 | +0.7% | 19,900 |
| 2021/06/10 | 1,206 | 1,225 | 1,206 | 1,215 | +9 | +0.7% | 1,100 |
| 2021/06/09 | 1,201 | 1,210 | 1,197 | 1,206 | +2 | +0.2% | 2,800 |
| 2021/06/08 | 1,207 | 1,208 | 1,198 | 1,204 | -6 | -0.5% | 2,700 |
801～
850
件表示中 / 3586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 | 215,000円 | +6.6% | -23.6% | 1.21% | 9.12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 |
| リオン | 241,700円 | +4.6% | +3.9% | 2.28% | 11.03倍 | 0.99倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| 日本トリム | 337,000円 | +11.7% | +14.7% | 2.82% | 10.46倍 | 1.13倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| 鈴 木 | 193,700円 | +11.4% | +4.3% | 4.13% | 11.81倍 | 1.10倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
| 電子材料 | 213,600円 | +18.0% | +237.6% | 2.57% | 11.24倍 | 1.03倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
市場注目の銘柄
チャート関連のコラム
