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 |
---|---|---|---|---|---|---|---|
2015/02/23 | 1,460 | 1,460 | 1,433 | 1,434 | +19 | +1.3% | 5,500 |
2015/02/20 | 1,440 | 1,459 | 1,415 | 1,415 | -15 | -1% | 12,000 |
2015/02/19 | 1,467 | 1,467 | 1,400 | 1,430 | -40 | -2.7% | 42,700 |
2015/02/18 | 1,505 | 1,510 | 1,446 | 1,470 | -75 | -4.9% | 24,300 |
2015/02/17 | 1,500 | 1,545 | 1,481 | 1,545 | +45 | +3% | 13,600 |
2015/02/16 | 1,575 | 1,600 | 1,445 | 1,500 | +147 | +10.9% | 56,800 |
2015/02/13 | 1,378 | 1,385 | 1,353 | 1,353 | -32 | -2.3% | 1,600 |
2015/02/12 | 1,350 | 1,386 | 1,331 | 1,385 | +5 | +0.4% | 2,100 |
2015/02/10 | 1,380 | 1,380 | 1,380 | 1,380 | -30 | -2.1% | 400 |
2015/02/09 | 1,415 | 1,415 | 1,410 | 1,410 | ±0 | ±0% | 400 |
2015/02/06 | 1,410 | 1,410 | 1,400 | 1,410 | - | - | 1,400 |
2015/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/02/04 | 1,439 | 1,439 | 1,410 | 1,410 | ±0 | ±0% | 1,400 |
2015/02/03 | 1,325 | 1,410 | 1,325 | 1,410 | +69 | +5.1% | 2,100 |
2015/02/02 | 1,340 | 1,370 | 1,340 | 1,341 | -29 | -2.1% | 3,200 |
2015/01/30 | 1,380 | 1,400 | 1,370 | 1,370 | -30 | -2.1% | 4,300 |
2015/01/29 | 1,450 | 1,456 | 1,360 | 1,400 | -50 | -3.4% | 7,800 |
2015/01/28 | 1,462 | 1,464 | 1,450 | 1,450 | -42 | -2.8% | 5,000 |
2015/01/27 | 1,505 | 1,520 | 1,492 | 1,492 | -3 | -0.2% | 3,300 |
2015/01/26 | 1,505 | 1,510 | 1,495 | 1,495 | -10 | -0.7% | 6,200 |
2015/01/23 | 1,490 | 1,506 | 1,489 | 1,505 | +16 | +1.1% | 18,700 |
2015/01/22 | 1,496 | 1,496 | 1,489 | 1,489 | -11 | -0.7% | 300 |
2015/01/21 | 1,500 | 1,500 | 1,490 | 1,500 | ±0 | ±0% | 35,500 |
2015/01/20 | 1,497 | 1,505 | 1,482 | 1,500 | +25 | +1.7% | 9,000 |
2015/01/19 | 1,470 | 1,481 | 1,470 | 1,475 | +6 | +0.4% | 1,800 |
2015/01/16 | 1,475 | 1,480 | 1,468 | 1,469 | +2 | +0.1% | 5,700 |
2015/01/15 | 1,480 | 1,482 | 1,465 | 1,467 | -31 | -2.1% | 6,600 |
2015/01/14 | 1,465 | 1,498 | 1,435 | 1,498 | +63 | +4.4% | 7,800 |
2015/01/13 | 1,464 | 1,489 | 1,432 | 1,435 | -59 | -3.9% | 9,100 |
2015/01/09 | 1,500 | 1,500 | 1,455 | 1,494 | +54 | +3.8% | 11,300 |
2015/01/08 | 1,524 | 1,525 | 1,435 | 1,440 | ±0 | ±0% | 16,900 |
2015/01/07 | 1,420 | 1,600 | 1,419 | 1,440 | +40 | +2.9% | 40,800 |
2015/01/06 | 1,389 | 1,400 | 1,374 | 1,400 | +11 | +0.8% | 15,500 |
2015/01/05 | 1,340 | 1,389 | 1,340 | 1,389 | +25 | +1.8% | 5,300 |
2014/12/30 | 1,326 | 1,364 | 1,326 | 1,364 | +38 | +2.9% | 1,900 |
2014/12/29 | 1,355 | 1,385 | 1,315 | 1,326 | -59 | -4.3% | 2,800 |
2014/12/26 | 1,380 | 1,385 | 1,340 | 1,385 | +11 | +0.8% | 8,600 |
2014/12/25 | 1,360 | 1,380 | 1,319 | 1,374 | +24 | +1.8% | 8,100 |
2014/12/24 | 1,369 | 1,370 | 1,335 | 1,350 | -19 | -1.4% | 6,600 |
2014/12/22 | 1,350 | 1,369 | 1,335 | 1,369 | +19 | +1.4% | 9,400 |
2014/12/19 | 1,320 | 1,379 | 1,320 | 1,350 | +48 | +3.7% | 7,100 |
2014/12/18 | 1,316 | 1,330 | 1,300 | 1,302 | +12 | +0.9% | 11,700 |
2014/12/17 | 1,280 | 1,295 | 1,280 | 1,290 | +17 | +1.3% | 2,300 |
2014/12/16 | 1,270 | 1,279 | 1,270 | 1,273 | +4 | +0.3% | 2,200 |
2014/12/15 | 1,299 | 1,299 | 1,269 | 1,269 | -31 | -2.4% | 500 |
2014/12/12 | 1,279 | 1,300 | 1,260 | 1,300 | +45 | +3.6% | 14,600 |
2014/12/11 | 1,247 | 1,280 | 1,247 | 1,255 | +8 | +0.6% | 2,900 |
2014/12/10 | 1,260 | 1,265 | 1,241 | 1,247 | -18 | -1.4% | 5,400 |
2014/12/09 | 1,269 | 1,290 | 1,260 | 1,265 | -34 | -2.6% | 5,300 |
2014/12/08 | 1,259 | 1,299 | 1,259 | 1,299 | +68 | +5.5% | 4,700 |
2551~
2600
件表示中 / 3751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 | 379,000円 | +5.3% | -2.7% | 1.13% | 11.87倍 | 0.96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 |
アイホン | 280,700円 | +3.3% | +20.1% | 4.63% | 12.42倍 | 0.69倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
大崎電 | 105,200円 | +0.9% | +5.8% | 3.33% | 13.09倍 | 0.90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 | 84,000円 | -28.1% | - | 1.61% | 185.02倍 | 1.79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 |
エンプラス | 501,000円 | -0.2% | -44.9% | 1.60% | 21.10倍 | 0.80倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
市場注目の銘柄
チャート関連のコラム