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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,090 | 1,106 | 1,068 | 1,068 | -22 | -2% | 2,500 |
| 2022/03/30 | 1,100 | 1,100 | 1,090 | 1,090 | -29 | -2.6% | 400 |
| 2022/03/29 | 1,148 | 1,148 | 1,103 | 1,119 | -42 | -3.6% | 3,100 |
| 2022/03/28 | 1,184 | 1,184 | 1,151 | 1,161 | -24 | -2% | 1,500 |
| 2022/03/25 | 1,158 | 1,190 | 1,130 | 1,185 | +87 | +7.9% | 5,700 |
| 2022/03/24 | 1,051 | 1,098 | 1,051 | 1,098 | +48 | +4.6% | 1,800 |
| 2022/03/23 | 1,050 | 1,060 | 1,040 | 1,050 | ±0 | ±0% | 3,800 |
| 2022/03/22 | 1,048 | 1,050 | 1,040 | 1,050 | +7 | +0.7% | 2,800 |
| 2022/03/18 | 1,039 | 1,044 | 1,027 | 1,043 | +4 | +0.4% | 7,300 |
| 2022/03/17 | 1,030 | 1,040 | 1,030 | 1,039 | +17 | +1.7% | 2,300 |
| 2022/03/16 | 1,022 | 1,033 | 1,015 | 1,022 | +2 | +0.2% | 2,300 |
| 2022/03/15 | 1,015 | 1,021 | 1,015 | 1,020 | +5 | +0.5% | 1,100 |
| 2022/03/14 | 1,015 | 1,035 | 1,014 | 1,015 | -5 | -0.5% | 2,200 |
| 2022/03/11 | 1,025 | 1,025 | 1,014 | 1,020 | -10 | -1% | 4,600 |
| 2022/03/10 | 1,030 | 1,030 | 1,030 | 1,030 | +16 | +1.6% | 500 |
| 2022/03/09 | 1,020 | 1,027 | 1,014 | 1,014 | ±0 | ±0% | 700 |
| 2022/03/08 | 1,016 | 1,020 | 1,014 | 1,014 | -13 | -1.3% | 400 |
| 2022/03/07 | 1,025 | 1,027 | 1,010 | 1,027 | +14 | +1.4% | 2,900 |
| 2022/03/04 | 1,026 | 1,026 | 1,002 | 1,013 | +1 | +0.1% | 1,000 |
| 2022/03/03 | 1,009 | 1,013 | 1,003 | 1,012 | +1 | +0.1% | 1,600 |
| 2022/03/02 | 1,030 | 1,030 | 1,010 | 1,011 | +11 | +1.1% | 1,000 |
| 2022/03/01 | 1,034 | 1,034 | 1,000 | 1,000 | -4 | -0.4% | 1,400 |
| 2022/02/28 | 1,005 | 1,019 | 1,003 | 1,004 | +4 | +0.4% | 700 |
| 2022/02/25 | 1,012 | 1,030 | 1,000 | 1,000 | ±0 | ±0% | 5,500 |
| 2022/02/24 | 1,005 | 1,020 | 990 | 1,000 | -5 | -0.5% | 4,800 |
| 2022/02/22 | 1,017 | 1,020 | 1,005 | 1,005 | -12 | -1.2% | 1,800 |
| 2022/02/21 | 1,041 | 1,041 | 1,016 | 1,017 | -23 | -2.2% | 5,600 |
| 2022/02/18 | 1,036 | 1,049 | 1,034 | 1,040 | ±0 | ±0% | 2,400 |
| 2022/02/17 | 1,042 | 1,042 | 1,040 | 1,040 | ±0 | ±0% | 300 |
| 2022/02/16 | 1,050 | 1,050 | 1,022 | 1,040 | ±0 | ±0% | 1,700 |
| 2022/02/15 | 1,029 | 1,076 | 1,029 | 1,040 | +5 | +0.5% | 3,200 |
| 2022/02/14 | 1,060 | 1,062 | 1,025 | 1,035 | -27 | -2.5% | 6,000 |
| 2022/02/10 | 1,056 | 1,070 | 1,056 | 1,062 | +5 | +0.5% | 1,300 |
| 2022/02/09 | 1,060 | 1,060 | 1,057 | 1,057 | +2 | +0.2% | 800 |
| 2022/02/08 | 1,060 | 1,060 | 1,055 | 1,055 | -26 | -2.4% | 300 |
| 2022/02/07 | 1,030 | 1,081 | 1,029 | 1,081 | +51 | +5% | 3,300 |
| 2022/02/04 | 1,037 | 1,038 | 1,030 | 1,030 | -21 | -2% | 500 |
| 2022/02/03 | 1,063 | 1,080 | 1,051 | 1,051 | -29 | -2.7% | 500 |
| 2022/02/02 | 1,060 | 1,080 | 1,039 | 1,080 | +8 | +0.7% | 2,400 |
| 2022/02/01 | 1,072 | 1,072 | 1,072 | 1,072 | +11 | +1% | 100 |
| 2022/01/31 | 1,086 | 1,086 | 1,061 | 1,061 | +5 | +0.5% | 700 |
| 2022/01/28 | 1,018 | 1,056 | 1,018 | 1,056 | +8 | +0.8% | 500 |
| 2022/01/27 | 1,051 | 1,051 | 1,036 | 1,048 | -3 | -0.3% | 400 |
| 2022/01/26 | 1,045 | 1,075 | 1,045 | 1,051 | +6 | +0.6% | 1,600 |
| 2022/01/25 | 1,106 | 1,106 | 1,030 | 1,045 | -31 | -2.9% | 4,000 |
| 2022/01/24 | 1,040 | 1,076 | 1,040 | 1,076 | +8 | +0.7% | 1,200 |
| 2022/01/21 | 1,080 | 1,080 | 1,068 | 1,068 | -9 | -0.8% | 500 |
| 2022/01/20 | 1,094 | 1,094 | 1,073 | 1,077 | +13 | +1.2% | 1,700 |
| 2022/01/19 | 1,097 | 1,097 | 1,064 | 1,064 | -45 | -4.1% | 2,100 |
| 2022/01/18 | 1,124 | 1,124 | 1,105 | 1,109 | - | - | 300 |
851～
900
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
