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 |
|---|---|---|---|---|---|---|---|
| 2014/04/18 | 1,123 | 1,188 | 1,123 | 1,188 | +58 | +5.1% | 7,400 |
| 2014/04/17 | 1,113 | 1,130 | 1,113 | 1,130 | +15 | +1.3% | 1,400 |
| 2014/04/16 | 1,119 | 1,120 | 1,082 | 1,115 | -2 | -0.2% | 11,000 |
| 2014/04/15 | 1,116 | 1,150 | 1,116 | 1,117 | -18 | -1.6% | 800 |
| 2014/04/14 | 1,145 | 1,145 | 1,135 | 1,135 | -24 | -2.1% | 1,000 |
| 2014/04/11 | 1,147 | 1,159 | 1,146 | 1,159 | -9 | -0.8% | 500 |
| 2014/04/10 | 1,151 | 1,181 | 1,151 | 1,168 | +23 | +2% | 2,200 |
| 2014/04/09 | 1,198 | 1,198 | 1,117 | 1,145 | -56 | -4.7% | 6,100 |
| 2014/04/08 | 1,228 | 1,228 | 1,200 | 1,201 | -27 | -2.2% | 3,000 |
| 2014/04/07 | 1,225 | 1,247 | 1,225 | 1,228 | +9 | +0.7% | 3,700 |
| 2014/04/04 | 1,211 | 1,232 | 1,211 | 1,219 | +8 | +0.7% | 3,200 |
| 2014/04/03 | 1,256 | 1,262 | 1,206 | 1,211 | -45 | -3.6% | 11,800 |
| 2014/04/02 | 1,306 | 1,306 | 1,252 | 1,256 | -94 | -7% | 17,300 |
| 2014/04/01 | 1,384 | 1,384 | 1,300 | 1,350 | -4 | -0.3% | 11,800 |
| 2014/03/31 | 1,225 | 1,354 | 1,225 | 1,354 | +139 | +11.4% | 20,200 |
| 2014/03/28 | 1,230 | 1,250 | 1,215 | 1,215 | +1 | +0.1% | 1,800 |
| 2014/03/27 | 1,214 | 1,214 | 1,214 | 1,214 | -12 | -1% | 100 |
| 2014/03/26 | 1,221 | 1,226 | 1,221 | 1,226 | -24 | -1.9% | 500 |
| 2014/03/25 | 1,300 | 1,300 | 1,220 | 1,250 | ±0 | ±0% | 9,400 |
| 2014/03/24 | 1,279 | 1,300 | 1,227 | 1,250 | +1 | +0.1% | 9,600 |
| 2014/03/20 | 1,269 | 1,270 | 1,220 | 1,249 | +17 | +1.4% | 6,400 |
| 2014/03/19 | 1,249 | 1,261 | 1,231 | 1,232 | +13 | +1.1% | 5,000 |
| 2014/03/18 | 1,195 | 1,220 | 1,176 | 1,219 | +30 | +2.5% | 8,500 |
| 2014/03/17 | 1,180 | 1,189 | 1,179 | 1,189 | +9 | +0.8% | 2,700 |
| 2014/03/14 | 1,180 | 1,182 | 1,175 | 1,180 | ±0 | ±0% | 9,300 |
| 2014/03/13 | 1,192 | 1,192 | 1,180 | 1,180 | +18 | +1.5% | 800 |
| 2014/03/12 | 1,190 | 1,190 | 1,161 | 1,162 | -7 | -0.6% | 3,200 |
| 2014/03/11 | 1,145 | 1,181 | 1,145 | 1,169 | +14 | +1.2% | 2,200 |
| 2014/03/10 | 1,160 | 1,189 | 1,155 | 1,155 | -5 | -0.4% | 19,300 |
| 2014/03/07 | 1,209 | 1,209 | 1,155 | 1,160 | -34 | -2.8% | 18,200 |
| 2014/03/06 | 1,193 | 1,200 | 1,190 | 1,194 | +2 | +0.2% | 13,700 |
| 2014/03/05 | 1,219 | 1,230 | 1,185 | 1,192 | -9 | -0.7% | 10,100 |
| 2014/03/04 | 1,201 | 1,221 | 1,171 | 1,201 | -90 | -7% | 10,700 |
| 2014/03/03 | 1,290 | 1,291 | 1,265 | 1,291 | +1 | +0.1% | 14,500 |
| 2014/02/28 | 1,282 | 1,307 | 1,272 | 1,290 | +8 | +0.6% | 7,600 |
| 2014/02/27 | 1,308 | 1,320 | 1,245 | 1,282 | -21 | -1.6% | 19,100 |
| 2014/02/26 | 1,281 | 1,303 | 1,281 | 1,303 | +23 | +1.8% | 1,900 |
| 2014/02/25 | 1,330 | 1,330 | 1,256 | 1,280 | -49 | -3.7% | 7,400 |
| 2014/02/24 | 1,300 | 1,330 | 1,300 | 1,329 | +1 | +0.1% | 1,200 |
| 2014/02/21 | 1,328 | 1,328 | 1,291 | 1,328 | +23 | +1.8% | 6,500 |
| 2014/02/20 | 1,320 | 1,320 | 1,285 | 1,305 | +15 | +1.2% | 14,700 |
| 2014/02/19 | 1,301 | 1,301 | 1,289 | 1,290 | +5 | +0.4% | 3,400 |
| 2014/02/18 | 1,331 | 1,338 | 1,280 | 1,285 | -78 | -5.7% | 8,800 |
| 2014/02/17 | 1,360 | 1,363 | 1,264 | 1,363 | +21 | +1.6% | 9,700 |
| 2014/02/14 | 1,345 | 1,375 | 1,341 | 1,342 | -47 | -3.4% | 5,600 |
| 2014/02/13 | 1,382 | 1,391 | 1,345 | 1,389 | +19 | +1.4% | 2,100 |
| 2014/02/12 | 1,386 | 1,390 | 1,348 | 1,370 | +46 | +3.5% | 9,100 |
| 2014/02/10 | 1,285 | 1,325 | 1,240 | 1,324 | +99 | +8.1% | 8,700 |
| 2014/02/07 | 1,245 | 1,245 | 1,208 | 1,225 | +21 | +1.7% | 3,100 |
| 2014/02/06 | 1,205 | 1,216 | 1,178 | 1,204 | +55 | +4.8% | 5,900 |
2751～
2800
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
