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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 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 |
201～
250
件表示中 / 3705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 | 267,800円 | +5.3% | -2.7% | 1.61% | 8.39倍 | 0.68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 | 218,200円 | +1.3% | 0.0% | 3.39% | 8.98倍 | 0.57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 |
| ＢＵＦＦＡＬＯ | 229,300円 | -26.0% | -50.2% | 3.49% | 9.10倍 | 0.65倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺シマダヤは２４年９月末スピンオフ |
| ＴＯＡ | 100,900円 | +7.7% | +19.9% | 4.16% | 11.03倍 | 0.61倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
| フォスタ電 | 136,900円 | -1.9% | -22.3% | 5.11% | 7.64倍 | 0.50倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
市場注目の銘柄
チャート関連のコラム
