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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,400 | 2,500 | 2,398 | 2,399 | -1 | ±0% | 62,200 |
| 2024/06/25 | 2,340 | 2,430 | 2,340 | 2,400 | +49 | +2.1% | 51,300 |
| 2024/06/24 | 2,300 | 2,362 | 2,299 | 2,351 | +39 | +1.7% | 28,500 |
| 2024/06/21 | 2,335 | 2,335 | 2,276 | 2,312 | +27 | +1.2% | 27,300 |
| 2024/06/20 | 2,377 | 2,418 | 2,251 | 2,285 | -114 | -4.8% | 36,700 |
| 2024/06/19 | 2,412 | 2,435 | 2,370 | 2,399 | -6 | -0.2% | 42,500 |
| 2024/06/18 | 2,368 | 2,420 | 2,362 | 2,405 | +45 | +1.9% | 55,800 |
| 2024/06/17 | 2,427 | 2,427 | 2,339 | 2,360 | -67 | -2.8% | 50,500 |
| 2024/06/14 | 2,381 | 2,445 | 2,381 | 2,427 | +96 | +4.1% | 71,000 |
| 2024/06/13 | 2,352 | 2,363 | 2,288 | 2,331 | -21 | -0.9% | 58,500 |
| 2024/06/12 | 2,330 | 2,399 | 2,315 | 2,352 | +27 | +1.2% | 73,600 |
| 2024/06/11 | 2,230 | 2,325 | 2,222 | 2,325 | +100 | +4.5% | 60,700 |
| 2024/06/10 | 1,982 | 2,225 | 1,960 | 2,225 | +243 | +12.3% | 85,600 |
| 2024/06/07 | 1,987 | 1,994 | 1,947 | 1,982 | -19 | -0.9% | 44,700 |
| 2024/06/06 | 2,015 | 2,035 | 1,988 | 2,001 | +8 | +0.4% | 25,000 |
| 2024/06/05 | 2,045 | 2,045 | 1,992 | 1,993 | -58 | -2.8% | 20,800 |
| 2024/06/04 | 2,099 | 2,130 | 2,051 | 2,051 | -51 | -2.4% | 36,600 |
| 2024/06/03 | 2,076 | 2,103 | 2,069 | 2,102 | +31 | +1.5% | 17,300 |
| 2024/05/31 | 1,981 | 2,085 | 1,981 | 2,071 | +79 | +4% | 37,500 |
| 2024/05/30 | 1,952 | 1,993 | 1,950 | 1,992 | +24 | +1.2% | 18,300 |
| 2024/05/29 | 1,995 | 2,036 | 1,968 | 1,968 | -34 | -1.7% | 75,900 |
| 2024/05/28 | 2,004 | 2,058 | 1,996 | 2,002 | +17 | +0.9% | 35,900 |
| 2024/05/27 | 1,981 | 2,020 | 1,975 | 1,985 | +5 | +0.3% | 18,300 |
| 2024/05/24 | 1,978 | 1,998 | 1,953 | 1,980 | +8 | +0.4% | 27,100 |
| 2024/05/23 | 1,998 | 2,016 | 1,971 | 1,972 | -4 | -0.2% | 26,100 |
| 2024/05/22 | 2,054 | 2,091 | 1,976 | 1,976 | -77 | -3.8% | 35,400 |
| 2024/05/21 | 2,147 | 2,166 | 2,043 | 2,053 | -58 | -2.7% | 76,100 |
| 2024/05/20 | 2,110 | 2,162 | 2,066 | 2,111 | -6 | -0.3% | 79,800 |
| 2024/05/17 | 1,962 | 2,124 | 1,954 | 2,117 | +171 | +8.8% | 117,200 |
| 2024/05/16 | 1,900 | 2,032 | 1,869 | 1,946 | +6 | +0.3% | 322,400 |
| 2024/05/15 | 2,013 | 2,046 | 1,930 | 1,940 | -74 | -3.7% | 185,700 |
| 2024/05/14 | 2,003 | 2,051 | 1,983 | 2,014 | -24 | -1.2% | 87,900 |
| 2024/05/13 | 2,036 | 2,109 | 2,024 | 2,038 | +137 | +7.2% | 209,800 |
| 2024/05/10 | 1,877 | 1,914 | 1,857 | 1,901 | +13 | +0.7% | 81,500 |
| 2024/05/09 | 1,862 | 1,910 | 1,860 | 1,888 | +1 | +0.1% | 58,800 |
| 2024/05/08 | 1,907 | 1,917 | 1,887 | 1,887 | -41 | -2.1% | 39,000 |
| 2024/05/07 | 1,915 | 1,928 | 1,884 | 1,928 | +32 | +1.7% | 49,100 |
| 2024/05/02 | 1,905 | 1,922 | 1,885 | 1,896 | +6 | +0.3% | 20,200 |
| 2024/05/01 | 1,920 | 1,925 | 1,888 | 1,890 | -30 | -1.6% | 42,300 |
| 2024/04/30 | 1,924 | 1,947 | 1,892 | 1,920 | +4 | +0.2% | 61,100 |
| 2024/04/26 | 1,861 | 1,916 | 1,841 | 1,916 | +55 | +3% | 70,000 |
| 2024/04/25 | 1,929 | 1,929 | 1,857 | 1,861 | -134 | -6.7% | 98,900 |
| 2024/04/24 | 1,964 | 2,006 | 1,950 | 1,995 | +66 | +3.4% | 31,900 |
| 2024/04/23 | 1,948 | 1,952 | 1,900 | 1,929 | +3 | +0.2% | 29,500 |
| 2024/04/22 | 1,915 | 1,954 | 1,899 | 1,926 | +16 | +0.8% | 44,400 |
| 2024/04/19 | 1,966 | 1,966 | 1,880 | 1,910 | -71 | -3.6% | 80,500 |
| 2024/04/18 | 1,941 | 2,010 | 1,920 | 1,981 | +1 | +0.1% | 80,600 |
| 2024/04/17 | 2,044 | 2,060 | 1,954 | 1,980 | -58 | -2.8% | 98,100 |
| 2024/04/16 | 2,163 | 2,163 | 2,016 | 2,038 | -225 | -9.9% | 191,500 |
| 2024/04/15 | 2,231 | 2,263 | 2,225 | 2,263 | -12 | -0.5% | 12,800 |
101～
150
件表示中 / 3585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 | 214,900円 | +6.6% | -23.6% | 1.21% | 9.12倍 | 0.59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 | 242,000円 | +4.6% | +3.9% | 2.27% | 11.04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 | 336,500円 | +11.7% | +14.7% | 2.82% | 10.44倍 | 1.12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 |
| 電子材料 | 217,500円 | +18.0% | +237.6% | 2.53% | 11.45倍 | 1.04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 |
| 鈴 木 | 187,400円 | +11.4% | +4.3% | 4.27% | 11.42倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
