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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,160 | 1,185 | 1,160 | 1,176 | +16 | +1.4% | 600 |
| 2015/09/04 | 1,207 | 1,218 | 1,116 | 1,160 | -60 | -4.9% | 9,600 |
| 2015/09/03 | 1,205 | 1,220 | 1,200 | 1,220 | +15 | +1.2% | 6,400 |
| 2015/09/02 | 1,180 | 1,205 | 1,174 | 1,205 | +1 | +0.1% | 2,900 |
| 2015/09/01 | 1,181 | 1,211 | 1,181 | 1,204 | -7 | -0.6% | 8,200 |
| 2015/08/31 | 1,222 | 1,240 | 1,174 | 1,211 | -26 | -2.1% | 21,500 |
| 2015/08/28 | 1,169 | 1,237 | 1,169 | 1,237 | +44 | +3.7% | 3,800 |
| 2015/08/27 | 1,196 | 1,220 | 1,183 | 1,193 | +18 | +1.5% | 6,200 |
| 2015/08/26 | 1,163 | 1,179 | 1,145 | 1,175 | +12 | +1% | 10,000 |
| 2015/08/25 | 1,085 | 1,228 | 970 | 1,163 | -29 | -2.4% | 19,700 |
| 2015/08/24 | 1,243 | 1,255 | 1,185 | 1,192 | -86 | -6.7% | 9,800 |
| 2015/08/21 | 1,244 | 1,278 | 1,222 | 1,278 | -5 | -0.4% | 7,500 |
| 2015/08/20 | 1,291 | 1,308 | 1,276 | 1,283 | -26 | -2% | 12,200 |
| 2015/08/19 | 1,311 | 1,316 | 1,301 | 1,309 | -7 | -0.5% | 2,500 |
| 2015/08/18 | 1,307 | 1,317 | 1,300 | 1,316 | +9 | +0.7% | 3,700 |
| 2015/08/17 | 1,310 | 1,314 | 1,286 | 1,307 | -3 | -0.2% | 4,200 |
| 2015/08/14 | 1,316 | 1,316 | 1,269 | 1,310 | +5 | +0.4% | 11,500 |
| 2015/08/13 | 1,302 | 1,330 | 1,280 | 1,305 | +3 | +0.2% | 4,400 |
| 2015/08/12 | 1,276 | 1,319 | 1,276 | 1,302 | +20 | +1.6% | 3,700 |
| 2015/08/11 | 1,262 | 1,330 | 1,262 | 1,282 | +13 | +1% | 5,700 |
| 2015/08/10 | 1,287 | 1,310 | 1,269 | 1,269 | -23 | -1.8% | 4,200 |
| 2015/08/07 | 1,340 | 1,340 | 1,292 | 1,292 | -14 | -1.1% | 1,400 |
| 2015/08/06 | 1,326 | 1,340 | 1,306 | 1,306 | -24 | -1.8% | 4,900 |
| 2015/08/05 | 1,270 | 1,330 | 1,268 | 1,330 | +60 | +4.7% | 2,500 |
| 2015/08/04 | 1,271 | 1,286 | 1,270 | 1,270 | -20 | -1.6% | 2,100 |
| 2015/08/03 | 1,270 | 1,294 | 1,270 | 1,290 | +25 | +2% | 1,500 |
| 2015/07/31 | 1,270 | 1,272 | 1,261 | 1,265 | -31 | -2.4% | 8,500 |
| 2015/07/30 | 1,295 | 1,296 | 1,295 | 1,296 | -9 | -0.7% | 300 |
| 2015/07/29 | 1,300 | 1,305 | 1,291 | 1,305 | +5 | +0.4% | 3,200 |
| 2015/07/28 | 1,300 | 1,301 | 1,298 | 1,300 | +6 | +0.5% | 3,100 |
| 2015/07/27 | 1,300 | 1,300 | 1,286 | 1,294 | -24 | -1.8% | 9,200 |
| 2015/07/24 | 1,311 | 1,318 | 1,305 | 1,318 | ±0 | ±0% | 4,700 |
| 2015/07/23 | 1,320 | 1,324 | 1,312 | 1,318 | -2 | -0.2% | 5,000 |
| 2015/07/22 | 1,320 | 1,322 | 1,306 | 1,320 | ±0 | ±0% | 4,500 |
| 2015/07/21 | 1,320 | 1,321 | 1,303 | 1,320 | -5 | -0.4% | 12,000 |
| 2015/07/17 | 1,314 | 1,325 | 1,304 | 1,325 | +11 | +0.8% | 6,200 |
| 2015/07/16 | 1,326 | 1,326 | 1,280 | 1,314 | -1 | -0.1% | 7,300 |
| 2015/07/15 | 1,347 | 1,347 | 1,291 | 1,315 | -9 | -0.7% | 10,100 |
| 2015/07/14 | 1,330 | 1,337 | 1,285 | 1,324 | +24 | +1.8% | 10,300 |
| 2015/07/13 | 1,272 | 1,325 | 1,272 | 1,300 | +5 | +0.4% | 7,200 |
| 2015/07/10 | 1,261 | 1,295 | 1,261 | 1,295 | +4 | +0.3% | 5,700 |
| 2015/07/09 | 1,217 | 1,291 | 1,216 | 1,291 | +14 | +1.1% | 11,500 |
| 2015/07/08 | 1,321 | 1,333 | 1,277 | 1,277 | -53 | -4% | 5,800 |
| 2015/07/07 | 1,330 | 1,340 | 1,320 | 1,330 | ±0 | ±0% | 2,500 |
| 2015/07/06 | 1,370 | 1,370 | 1,300 | 1,330 | -40 | -2.9% | 12,100 |
| 2015/07/03 | 1,370 | 1,370 | 1,356 | 1,370 | ±0 | ±0% | 9,200 |
| 2015/07/02 | 1,376 | 1,376 | 1,359 | 1,370 | -5 | -0.4% | 4,700 |
| 2015/07/01 | 1,363 | 1,380 | 1,359 | 1,375 | +12 | +0.9% | 12,200 |
| 2015/06/30 | 1,350 | 1,370 | 1,337 | 1,363 | +9 | +0.7% | 10,100 |
| 2015/06/29 | 1,325 | 1,354 | 1,319 | 1,354 | +12 | +0.9% | 13,500 |
2251～
2300
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
