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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,330 | 1,394 | 1,330 | 1,392 | +89 | +6.8% | 3,600 |
| 2018/07/17 | 1,309 | 1,309 | 1,302 | 1,303 | -2 | -0.2% | 1,600 |
| 2018/07/13 | 1,304 | 1,305 | 1,303 | 1,305 | +12 | +0.9% | 2,200 |
| 2018/07/12 | 1,314 | 1,314 | 1,280 | 1,293 | - | - | 1,600 |
| 2018/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/10 | 1,328 | 1,330 | 1,314 | 1,328 | -1 | -0.1% | 1,400 |
| 2018/07/09 | 1,304 | 1,329 | 1,303 | 1,329 | +26 | +2% | 1,700 |
| 2018/07/06 | 1,326 | 1,326 | 1,229 | 1,303 | -22 | -1.7% | 21,000 |
| 2018/07/05 | 1,339 | 1,349 | 1,325 | 1,325 | -13 | -1% | 2,300 |
| 2018/07/04 | 1,337 | 1,345 | 1,322 | 1,338 | +2 | +0.1% | 1,900 |
| 2018/07/03 | 1,351 | 1,359 | 1,336 | 1,336 | -15 | -1.1% | 6,500 |
| 2018/07/02 | 1,368 | 1,370 | 1,341 | 1,351 | +11 | +0.8% | 8,000 |
| 2018/06/29 | 1,350 | 1,350 | 1,337 | 1,340 | -11 | -0.8% | 1,200 |
| 2018/06/28 | 1,359 | 1,359 | 1,351 | 1,351 | ±0 | ±0% | 500 |
| 2018/06/27 | 1,348 | 1,360 | 1,348 | 1,351 | ±0 | ±0% | 1,300 |
| 2018/06/26 | 1,380 | 1,408 | 1,350 | 1,351 | -37 | -2.7% | 1,200 |
| 2018/06/25 | 1,437 | 1,437 | 1,388 | 1,388 | -5 | -0.4% | 3,900 |
| 2018/06/22 | 1,392 | 1,404 | 1,384 | 1,393 | +41 | +3% | 6,200 |
| 2018/06/21 | 1,369 | 1,383 | 1,352 | 1,352 | -17 | -1.2% | 4,800 |
| 2018/06/20 | 1,398 | 1,398 | 1,346 | 1,369 | -1 | -0.1% | 8,400 |
| 2018/06/19 | 1,361 | 1,383 | 1,357 | 1,370 | +13 | +1% | 2,600 |
| 2018/06/18 | 1,353 | 1,370 | 1,327 | 1,357 | +3 | +0.2% | 7,800 |
| 2018/06/15 | 1,383 | 1,384 | 1,354 | 1,354 | -29 | -2.1% | 17,600 |
| 2018/06/14 | 1,381 | 1,383 | 1,353 | 1,383 | +32 | +2.4% | 1,100 |
| 2018/06/13 | 1,386 | 1,395 | 1,351 | 1,351 | -45 | -3.2% | 11,000 |
| 2018/06/12 | 1,396 | 1,396 | 1,385 | 1,396 | +1 | +0.1% | 3,600 |
| 2018/06/11 | 1,392 | 1,399 | 1,392 | 1,395 | +5 | +0.4% | 1,700 |
| 2018/06/08 | 1,381 | 1,390 | 1,381 | 1,390 | +10 | +0.7% | 200 |
| 2018/06/07 | 1,399 | 1,399 | 1,380 | 1,380 | +11 | +0.8% | 1,300 |
| 2018/06/06 | 1,443 | 1,444 | 1,369 | 1,369 | -73 | -5.1% | 12,800 |
| 2018/06/05 | 1,459 | 1,459 | 1,442 | 1,442 | +12 | +0.8% | 700 |
| 2018/06/04 | 1,440 | 1,440 | 1,430 | 1,430 | -15 | -1% | 9,700 |
| 2018/06/01 | 1,445 | 1,450 | 1,420 | 1,445 | -2 | -0.1% | 5,600 |
| 2018/05/31 | 1,446 | 1,460 | 1,435 | 1,447 | +3 | +0.2% | 3,300 |
| 2018/05/30 | 1,475 | 1,475 | 1,442 | 1,444 | -31 | -2.1% | 2,500 |
| 2018/05/29 | 1,493 | 1,505 | 1,475 | 1,475 | -16 | -1.1% | 2,100 |
| 2018/05/28 | 1,500 | 1,517 | 1,481 | 1,491 | -11 | -0.7% | 3,200 |
| 2018/05/25 | 1,549 | 1,549 | 1,501 | 1,502 | -10 | -0.7% | 2,500 |
| 2018/05/24 | 1,520 | 1,536 | 1,512 | 1,512 | -8 | -0.5% | 2,000 |
| 2018/05/23 | 1,520 | 1,520 | 1,520 | 1,520 | -14 | -0.9% | 100 |
| 2018/05/22 | 1,523 | 1,534 | 1,523 | 1,534 | -2 | -0.1% | 700 |
| 2018/05/21 | 1,569 | 1,569 | 1,492 | 1,536 | -4 | -0.3% | 5,700 |
| 2018/05/18 | 1,476 | 1,623 | 1,464 | 1,540 | +66 | +4.5% | 8,200 |
| 2018/05/17 | 1,450 | 1,476 | 1,450 | 1,474 | +24 | +1.7% | 2,800 |
| 2018/05/16 | 1,445 | 1,450 | 1,445 | 1,450 | -25 | -1.7% | 3,600 |
| 2018/05/15 | 1,435 | 1,478 | 1,412 | 1,475 | +17 | +1.2% | 3,200 |
| 2018/05/14 | 1,461 | 1,470 | 1,450 | 1,458 | -3 | -0.2% | 2,500 |
| 2018/05/11 | 1,466 | 1,466 | 1,403 | 1,461 | +14 | +1% | 1,800 |
| 2018/05/10 | 1,492 | 1,492 | 1,441 | 1,447 | -50 | -3.3% | 2,900 |
| 2018/05/09 | 1,498 | 1,498 | 1,497 | 1,497 | -18 | -1.2% | 600 |
1551～
1600
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
