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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 2,171 | 2,213 | 2,144 | 2,144 | -33 | -1.5% | 12,900 |
| 2024/08/27 | 2,137 | 2,220 | 2,137 | 2,177 | +77 | +3.7% | 25,900 |
| 2024/08/26 | 2,159 | 2,159 | 2,082 | 2,100 | -72 | -3.3% | 18,700 |
| 2024/08/23 | 2,230 | 2,248 | 2,146 | 2,172 | -42 | -1.9% | 18,900 |
| 2024/08/22 | 2,160 | 2,220 | 2,140 | 2,214 | +88 | +4.1% | 40,000 |
| 2024/08/21 | 2,170 | 2,178 | 2,059 | 2,126 | -52 | -2.4% | 43,600 |
| 2024/08/20 | 2,214 | 2,264 | 2,141 | 2,178 | -45 | -2% | 41,800 |
| 2024/08/19 | 2,280 | 2,330 | 2,223 | 2,223 | -29 | -1.3% | 43,500 |
| 2024/08/16 | 2,254 | 2,254 | 2,206 | 2,252 | +98 | +4.5% | 31,400 |
| 2024/08/15 | 2,100 | 2,177 | 2,036 | 2,154 | +27 | +1.3% | 63,900 |
| 2024/08/14 | 2,147 | 2,183 | 2,099 | 2,127 | +51 | +2.5% | 64,100 |
| 2024/08/13 | 2,163 | 2,199 | 2,033 | 2,076 | +63 | +3.1% | 158,700 |
| 2024/08/09 | 2,029 | 2,047 | 1,960 | 2,013 | +144 | +7.7% | 82,900 |
| 2024/08/08 | 1,818 | 1,927 | 1,780 | 1,869 | +32 | +1.7% | 37,100 |
| 2024/08/07 | 1,741 | 1,880 | 1,727 | 1,837 | +76 | +4.3% | 60,600 |
| 2024/08/06 | 1,709 | 1,806 | 1,655 | 1,761 | +163 | +10.2% | 96,100 |
| 2024/08/05 | 1,879 | 1,899 | 1,559 | 1,598 | -461 | -22.4% | 153,600 |
| 2024/08/02 | 2,250 | 2,271 | 2,028 | 2,059 | -331 | -13.8% | 93,700 |
| 2024/08/01 | 2,489 | 2,497 | 2,366 | 2,390 | -127 | -5% | 33,900 |
| 2024/07/31 | 2,468 | 2,527 | 2,464 | 2,517 | +12 | +0.5% | 23,300 |
| 2024/07/30 | 2,469 | 2,542 | 2,450 | 2,505 | +67 | +2.7% | 37,600 |
| 2024/07/29 | 2,402 | 2,478 | 2,402 | 2,438 | +65 | +2.7% | 35,600 |
| 2024/07/26 | 2,408 | 2,416 | 2,301 | 2,373 | -55 | -2.3% | 55,300 |
| 2024/07/25 | 2,483 | 2,547 | 2,416 | 2,428 | -94 | -3.7% | 41,000 |
| 2024/07/24 | 2,640 | 2,640 | 2,514 | 2,522 | -131 | -4.9% | 31,900 |
| 2024/07/23 | 2,666 | 2,726 | 2,652 | 2,653 | +8 | +0.3% | 21,000 |
| 2024/07/22 | 2,700 | 2,796 | 2,641 | 2,645 | -55 | -2% | 35,800 |
| 2024/07/19 | 2,664 | 2,704 | 2,651 | 2,700 | +58 | +2.2% | 23,800 |
| 2024/07/18 | 2,770 | 2,805 | 2,640 | 2,642 | -166 | -5.9% | 45,100 |
| 2024/07/17 | 2,680 | 2,838 | 2,680 | 2,808 | +155 | +5.8% | 57,100 |
| 2024/07/16 | 2,683 | 2,729 | 2,634 | 2,653 | -37 | -1.4% | 46,400 |
| 2024/07/12 | 2,701 | 2,730 | 2,653 | 2,690 | -33 | -1.2% | 21,500 |
| 2024/07/11 | 2,728 | 2,771 | 2,704 | 2,723 | ±0 | ±0% | 28,100 |
| 2024/07/10 | 2,700 | 2,761 | 2,691 | 2,723 | +46 | +1.7% | 27,700 |
| 2024/07/09 | 2,718 | 2,753 | 2,673 | 2,677 | -57 | -2.1% | 27,200 |
| 2024/07/08 | 2,645 | 2,734 | 2,645 | 2,734 | +89 | +3.4% | 36,600 |
| 2024/07/05 | 2,682 | 2,724 | 2,636 | 2,645 | -35 | -1.3% | 59,400 |
| 2024/07/04 | 2,726 | 2,735 | 2,676 | 2,680 | +77 | +3% | 69,200 |
| 2024/07/03 | 2,621 | 2,677 | 2,588 | 2,603 | -18 | -0.7% | 61,900 |
| 2024/07/02 | 2,492 | 2,638 | 2,459 | 2,621 | +79 | +3.1% | 66,300 |
| 2024/07/01 | 2,409 | 2,549 | 2,358 | 2,542 | +130 | +5.4% | 66,100 |
| 2024/06/28 | 2,395 | 2,431 | 2,395 | 2,412 | +12 | +0.5% | 19,600 |
| 2024/06/27 | 2,384 | 2,422 | 2,384 | 2,400 | +1 | ±0% | 17,500 |
| 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 |
151～
200
件表示中 / 3678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 | 195,100円 | +6.6% | -5.2% | 1.59% | 6.64倍 | 0.53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 | 219,300円 | +4.6% | +3.9% | 3.19% | 10.01倍 | 0.90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 |
| ヨコオ | 112,700円 | +6.6% | -1.6% | 4.26% | 11.18倍 | 0.53倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| 日本ＣＭＫ | 34,700円 | +4.9% | +25.1% | 5.76% | 5.37倍 | 0.33倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| エスケーエレク | 212,700円 | +12.7% | +21.1% | 5.83% | 8.50倍 | 0.69倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
市場注目の銘柄
チャート関連のコラム
