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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 2,074 | 2,142 | 2,074 | 2,115 | +71 | +3.5% | 22,300 |
| 2024/09/19 | 1,981 | 2,050 | 1,981 | 2,044 | +96 | +4.9% | 15,000 |
| 2024/09/18 | 2,001 | 2,009 | 1,934 | 1,948 | -34 | -1.7% | 19,300 |
| 2024/09/17 | 1,990 | 2,018 | 1,944 | 1,982 | -3 | -0.2% | 21,400 |
| 2024/09/13 | 1,996 | 2,030 | 1,975 | 1,985 | -7 | -0.4% | 13,600 |
| 2024/09/12 | 2,002 | 2,044 | 1,978 | 1,992 | +26 | +1.3% | 17,100 |
| 2024/09/11 | 1,980 | 2,022 | 1,946 | 1,966 | -2 | -0.1% | 25,600 |
| 2024/09/10 | 1,990 | 2,002 | 1,955 | 1,968 | -20 | -1% | 14,700 |
| 2024/09/09 | 1,913 | 1,988 | 1,891 | 1,988 | -2 | -0.1% | 29,000 |
| 2024/09/06 | 2,040 | 2,067 | 1,983 | 1,990 | -40 | -2% | 38,100 |
| 2024/09/05 | 2,071 | 2,128 | 2,020 | 2,030 | -84 | -4% | 30,000 |
| 2024/09/04 | 2,127 | 2,172 | 2,090 | 2,114 | -113 | -5.1% | 31,000 |
| 2024/09/03 | 2,206 | 2,247 | 2,186 | 2,227 | +17 | +0.8% | 68,100 |
| 2024/09/02 | 2,230 | 2,230 | 2,182 | 2,210 | +30 | +1.4% | 11,700 |
| 2024/08/30 | 2,107 | 2,202 | 2,107 | 2,180 | +82 | +3.9% | 21,100 |
| 2024/08/29 | 2,100 | 2,135 | 2,076 | 2,098 | -46 | -2.1% | 22,800 |
| 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 |
201～
250
件表示中 / 3744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 | 355,500円 | +5.3% | -2.7% | 1.21% | 11.13倍 | 0.90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 |
| 大崎電 | 102,500円 | +0.9% | +5.8% | 3.41% | 12.75倍 | 0.88倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| ヤーマン | 84,500円 | -28.1% | - | 1.60% | 186.12倍 | 1.80倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
| コーセル | 110,900円 | +23.2% | +277.4% | 4.96% | 23.92倍 | 0.82倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| 古河池 | 137,700円 | -1.0% | -17.9% | 0.00% | 11.12倍 | 1.13倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。国内ファンドがＴＯＢ |
市場注目の銘柄
チャート関連のコラム
