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 |
|---|---|---|---|---|---|---|---|
| 2014/07/02 | 1,070 | 1,073 | 1,009 | 1,033 | -40 | -3.7% | 3,300 |
| 2014/07/01 | 1,089 | 1,089 | 1,065 | 1,073 | -16 | -1.5% | 2,100 |
| 2014/06/30 | 1,089 | 1,089 | 1,089 | 1,089 | +24 | +2.3% | 200 |
| 2014/06/27 | 1,089 | 1,099 | 1,065 | 1,065 | -15 | -1.4% | 900 |
| 2014/06/26 | 1,140 | 1,140 | 1,080 | 1,080 | -60 | -5.3% | 2,100 |
| 2014/06/25 | 1,167 | 1,167 | 1,130 | 1,140 | -20 | -1.7% | 4,800 |
| 2014/06/24 | 1,169 | 1,169 | 1,139 | 1,160 | +46 | +4.1% | 7,100 |
| 2014/06/23 | 1,121 | 1,122 | 1,109 | 1,114 | -31 | -2.7% | 5,600 |
| 2014/06/20 | 1,132 | 1,148 | 1,125 | 1,145 | +13 | +1.1% | 4,300 |
| 2014/06/19 | 1,099 | 1,132 | 1,096 | 1,132 | +34 | +3.1% | 5,400 |
| 2014/06/18 | 1,099 | 1,099 | 1,091 | 1,098 | +10 | +0.9% | 800 |
| 2014/06/17 | 1,077 | 1,088 | 1,076 | 1,088 | +10 | +0.9% | 2,500 |
| 2014/06/16 | 1,055 | 1,081 | 1,055 | 1,078 | +20 | +1.9% | 16,800 |
| 2014/06/13 | 1,050 | 1,060 | 1,046 | 1,058 | -12 | -1.1% | 1,600 |
| 2014/06/12 | 1,050 | 1,073 | 1,050 | 1,070 | +24 | +2.3% | 12,900 |
| 2014/06/11 | 1,097 | 1,097 | 1,046 | 1,046 | -54 | -4.9% | 8,000 |
| 2014/06/10 | 1,092 | 1,150 | 1,087 | 1,100 | +15 | +1.4% | 16,500 |
| 2014/06/09 | 1,111 | 1,111 | 1,070 | 1,085 | +34 | +3.2% | 19,900 |
| 2014/06/06 | 1,083 | 1,085 | 1,050 | 1,051 | -34 | -3.1% | 10,800 |
| 2014/06/05 | 1,045 | 1,095 | 1,041 | 1,085 | +70 | +6.9% | 20,200 |
| 2014/06/04 | 1,017 | 1,025 | 1,014 | 1,015 | -7 | -0.7% | 3,000 |
| 2014/06/03 | 991 | 1,050 | 991 | 1,022 | +15 | +1.5% | 6,600 |
| 2014/06/02 | 1,007 | 1,019 | 1,005 | 1,007 | -12 | -1.2% | 2,800 |
| 2014/05/30 | 1,028 | 1,040 | 1,016 | 1,019 | -9 | -0.9% | 4,500 |
| 2014/05/29 | 1,001 | 1,028 | 1,001 | 1,028 | +21 | +2.1% | 2,000 |
| 2014/05/28 | 1,046 | 1,048 | 1,003 | 1,007 | +19 | +1.9% | 3,200 |
| 2014/05/27 | 929 | 1,033 | 929 | 988 | +58 | +6.2% | 12,200 |
| 2014/05/26 | 950 | 951 | 930 | 930 | +9 | +1% | 9,800 |
| 2014/05/23 | 930 | 957 | 921 | 921 | -28 | -3% | 6,200 |
| 2014/05/22 | 911 | 949 | 911 | 949 | +38 | +4.2% | 83,300 |
| 2014/05/21 | 1,007 | 1,009 | 906 | 911 | -116 | -11.3% | 22,500 |
| 2014/05/20 | 1,097 | 1,100 | 1,006 | 1,027 | -58 | -5.3% | 50,700 |
| 2014/05/19 | 1,154 | 1,154 | 1,060 | 1,085 | +21 | +2% | 8,200 |
| 2014/05/16 | 1,006 | 1,064 | 1,006 | 1,064 | -2 | -0.2% | 15,300 |
| 2014/05/15 | 1,103 | 1,113 | 1,066 | 1,066 | -15 | -1.4% | 7,500 |
| 2014/05/14 | 1,102 | 1,130 | 1,081 | 1,081 | -20 | -1.8% | 6,400 |
| 2014/05/13 | 1,130 | 1,160 | 1,101 | 1,101 | -59 | -5.1% | 4,300 |
| 2014/05/12 | 1,183 | 1,193 | 1,120 | 1,160 | -53 | -4.4% | 3,800 |
| 2014/05/09 | 1,196 | 1,214 | 1,185 | 1,213 | +17 | +1.4% | 1,400 |
| 2014/05/08 | 1,193 | 1,223 | 1,193 | 1,196 | -3 | -0.3% | 3,500 |
| 2014/05/07 | 1,188 | 1,199 | 1,168 | 1,199 | -19 | -1.6% | 1,800 |
| 2014/05/02 | 1,154 | 1,218 | 1,151 | 1,218 | +48 | +4.1% | 2,400 |
| 2014/05/01 | 1,181 | 1,220 | 1,166 | 1,170 | -40 | -3.3% | 4,400 |
| 2014/04/30 | 1,178 | 1,224 | 1,176 | 1,210 | -12 | -1% | 2,500 |
| 2014/04/28 | 1,177 | 1,222 | 1,177 | 1,222 | +22 | +1.8% | 1,000 |
| 2014/04/25 | 1,215 | 1,215 | 1,200 | 1,200 | +10 | +0.8% | 4,700 |
| 2014/04/24 | 1,194 | 1,194 | 1,187 | 1,190 | -4 | -0.3% | 2,100 |
| 2014/04/23 | 1,197 | 1,197 | 1,180 | 1,194 | +24 | +2.1% | 1,500 |
| 2014/04/22 | 1,170 | 1,196 | 1,168 | 1,170 | +2 | +0.2% | 3,600 |
| 2014/04/21 | 1,199 | 1,226 | 1,168 | 1,168 | -20 | -1.7% | 4,700 |
2701～
2750
件表示中 / 3745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 | 357,000円 | +5.3% | -2.7% | 1.20% | 11.18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 | 103,400円 | +0.9% | +5.8% | 3.38% | 12.86倍 | 0.89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 | 83,400円 | -28.1% | - | 1.62% | 183.70倍 | 1.77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 | 110,700円 | +23.2% | +277.4% | 4.97% | 23.88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
