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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,407 | 1,416 | 1,398 | 1,414 | +12 | +0.9% | 9,500 |
| 2015/04/10 | 1,411 | 1,439 | 1,400 | 1,402 | -5 | -0.4% | 11,700 |
| 2015/04/09 | 1,389 | 1,420 | 1,379 | 1,407 | +27 | +2% | 26,700 |
| 2015/04/08 | 1,385 | 1,386 | 1,375 | 1,380 | -5 | -0.4% | 7,400 |
| 2015/04/07 | 1,377 | 1,394 | 1,375 | 1,385 | +9 | +0.7% | 4,800 |
| 2015/04/06 | 1,360 | 1,376 | 1,360 | 1,376 | -3 | -0.2% | 5,600 |
| 2015/04/03 | 1,360 | 1,379 | 1,360 | 1,379 | +24 | +1.8% | 3,800 |
| 2015/04/02 | 1,338 | 1,358 | 1,338 | 1,355 | +15 | +1.1% | 12,800 |
| 2015/04/01 | 1,339 | 1,348 | 1,336 | 1,340 | +10 | +0.8% | 6,800 |
| 2015/03/31 | 1,340 | 1,345 | 1,330 | 1,330 | -10 | -0.7% | 10,700 |
| 2015/03/30 | 1,340 | 1,346 | 1,320 | 1,340 | ±0 | ±0% | 15,600 |
| 2015/03/27 | 1,327 | 1,360 | 1,327 | 1,340 | ±0 | ±0% | 10,800 |
| 2015/03/26 | 1,372 | 1,373 | 1,340 | 1,340 | -33 | -2.4% | 12,400 |
| 2015/03/25 | 1,400 | 1,400 | 1,372 | 1,373 | -26 | -1.9% | 11,500 |
| 2015/03/24 | 1,400 | 1,412 | 1,397 | 1,399 | +1 | +0.1% | 37,200 |
| 2015/03/23 | 1,393 | 1,400 | 1,393 | 1,398 | +5 | +0.4% | 21,300 |
| 2015/03/20 | 1,357 | 1,395 | 1,357 | 1,393 | +11 | +0.8% | 38,200 |
| 2015/03/19 | 1,400 | 1,400 | 1,352 | 1,382 | -37 | -2.6% | 55,700 |
| 2015/03/18 | 1,395 | 1,419 | 1,395 | 1,419 | +25 | +1.8% | 22,300 |
| 2015/03/17 | 1,410 | 1,410 | 1,394 | 1,394 | -16 | -1.1% | 61,900 |
| 2015/03/16 | 1,398 | 1,414 | 1,390 | 1,410 | -2 | -0.1% | 43,000 |
| 2015/03/13 | 1,469 | 1,469 | 1,400 | 1,412 | ±0 | ±0% | 49,600 |
| 2015/03/12 | 1,415 | 1,420 | 1,393 | 1,412 | +3 | +0.2% | 31,100 |
| 2015/03/11 | 1,377 | 1,444 | 1,377 | 1,409 | +27 | +2% | 13,900 |
| 2015/03/10 | 1,400 | 1,416 | 1,378 | 1,382 | -11 | -0.8% | 25,300 |
| 2015/03/09 | 1,400 | 1,400 | 1,380 | 1,393 | -12 | -0.9% | 17,900 |
| 2015/03/06 | 1,439 | 1,439 | 1,393 | 1,405 | -45 | -3.1% | 64,200 |
| 2015/03/05 | 1,450 | 1,463 | 1,440 | 1,450 | +25 | +1.8% | 30,300 |
| 2015/03/04 | 1,456 | 1,486 | 1,425 | 1,425 | -45 | -3.1% | 43,500 |
| 2015/03/03 | 1,530 | 1,530 | 1,464 | 1,470 | -34 | -2.3% | 22,900 |
| 2015/03/02 | 1,503 | 1,510 | 1,466 | 1,504 | +2 | +0.1% | 27,700 |
| 2015/02/27 | 1,530 | 1,531 | 1,499 | 1,502 | -48 | -3.1% | 43,800 |
| 2015/02/26 | 1,550 | 1,589 | 1,505 | 1,550 | +121 | +8.5% | 71,600 |
| 2015/02/25 | 1,430 | 1,464 | 1,423 | 1,429 | +17 | +1.2% | 21,900 |
| 2015/02/24 | 1,424 | 1,431 | 1,402 | 1,412 | -22 | -1.5% | 22,700 |
| 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 |
2551～
2600
件表示中 / 3786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 | 358,500円 | +5.3% | -2.7% | 1.20% | 11.23倍 | 0.91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 | 313,500円 | +1.3% | 0.0% | 2.36% | 12.90倍 | 0.82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 |
| テラプロ | 536,000円 | +9.2% | +11.3% | 2.05% | 18.40倍 | 1.27倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| ＢＵＦＦＡＬＯ | 358,000円 | -26.0% | -50.2% | 2.23% | 13.53倍 | 0.96倍 |
|
ＰＣ周辺機器大手。無線ＬＡＮや外付けストレージ首位。製麺シマダヤは２４年９月末スピンオフ |
| 古河池 | 139,300円 | -1.0% | -17.9% | 0.00% | 11.24倍 | 1.14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
