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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 2,718 | 2,753 | 2,673 | 2,677 | -57 | -2.1% | 27,200 |
| 2024/07/08 | 2,645 | 2,734 | 2,645 | 2,734 | +89 | +3.4% | 36,600 |
| 2024/07/05 | 2,682 | 2,724 | 2,636 | 2,645 | -35 | -1.3% | 59,400 |
| 2024/07/04 | 2,726 | 2,735 | 2,676 | 2,680 | +77 | +3% | 69,200 |
| 2024/07/03 | 2,621 | 2,677 | 2,588 | 2,603 | -18 | -0.7% | 61,900 |
| 2024/07/02 | 2,492 | 2,638 | 2,459 | 2,621 | +79 | +3.1% | 66,300 |
| 2024/07/01 | 2,409 | 2,549 | 2,358 | 2,542 | +130 | +5.4% | 66,100 |
| 2024/06/28 | 2,395 | 2,431 | 2,395 | 2,412 | +12 | +0.5% | 19,600 |
| 2024/06/27 | 2,384 | 2,422 | 2,384 | 2,400 | +1 | ±0% | 17,500 |
| 2024/06/26 | 2,400 | 2,500 | 2,398 | 2,399 | -1 | ±0% | 62,200 |
| 2024/06/25 | 2,340 | 2,430 | 2,340 | 2,400 | +49 | +2.1% | 51,300 |
| 2024/06/24 | 2,300 | 2,362 | 2,299 | 2,351 | +39 | +1.7% | 28,500 |
| 2024/06/21 | 2,335 | 2,335 | 2,276 | 2,312 | +27 | +1.2% | 27,300 |
| 2024/06/20 | 2,377 | 2,418 | 2,251 | 2,285 | -114 | -4.8% | 36,700 |
| 2024/06/19 | 2,412 | 2,435 | 2,370 | 2,399 | -6 | -0.2% | 42,500 |
| 2024/06/18 | 2,368 | 2,420 | 2,362 | 2,405 | +45 | +1.9% | 55,800 |
| 2024/06/17 | 2,427 | 2,427 | 2,339 | 2,360 | -67 | -2.8% | 50,500 |
| 2024/06/14 | 2,381 | 2,445 | 2,381 | 2,427 | +96 | +4.1% | 71,000 |
| 2024/06/13 | 2,352 | 2,363 | 2,288 | 2,331 | -21 | -0.9% | 58,500 |
| 2024/06/12 | 2,330 | 2,399 | 2,315 | 2,352 | +27 | +1.2% | 73,600 |
| 2024/06/11 | 2,230 | 2,325 | 2,222 | 2,325 | +100 | +4.5% | 60,700 |
| 2024/06/10 | 1,982 | 2,225 | 1,960 | 2,225 | +243 | +12.3% | 85,600 |
| 2024/06/07 | 1,987 | 1,994 | 1,947 | 1,982 | -19 | -0.9% | 44,700 |
| 2024/06/06 | 2,015 | 2,035 | 1,988 | 2,001 | +8 | +0.4% | 25,000 |
| 2024/06/05 | 2,045 | 2,045 | 1,992 | 1,993 | -58 | -2.8% | 20,800 |
| 2024/06/04 | 2,099 | 2,130 | 2,051 | 2,051 | -51 | -2.4% | 36,600 |
| 2024/06/03 | 2,076 | 2,103 | 2,069 | 2,102 | +31 | +1.5% | 17,300 |
| 2024/05/31 | 1,981 | 2,085 | 1,981 | 2,071 | +79 | +4% | 37,500 |
| 2024/05/30 | 1,952 | 1,993 | 1,950 | 1,992 | +24 | +1.2% | 18,300 |
| 2024/05/29 | 1,995 | 2,036 | 1,968 | 1,968 | -34 | -1.7% | 75,900 |
| 2024/05/28 | 2,004 | 2,058 | 1,996 | 2,002 | +17 | +0.9% | 35,900 |
| 2024/05/27 | 1,981 | 2,020 | 1,975 | 1,985 | +5 | +0.3% | 18,300 |
| 2024/05/24 | 1,978 | 1,998 | 1,953 | 1,980 | +8 | +0.4% | 27,100 |
| 2024/05/23 | 1,998 | 2,016 | 1,971 | 1,972 | -4 | -0.2% | 26,100 |
| 2024/05/22 | 2,054 | 2,091 | 1,976 | 1,976 | -77 | -3.8% | 35,400 |
| 2024/05/21 | 2,147 | 2,166 | 2,043 | 2,053 | -58 | -2.7% | 76,100 |
| 2024/05/20 | 2,110 | 2,162 | 2,066 | 2,111 | -6 | -0.3% | 79,800 |
| 2024/05/17 | 1,962 | 2,124 | 1,954 | 2,117 | +171 | +8.8% | 117,200 |
| 2024/05/16 | 1,900 | 2,032 | 1,869 | 1,946 | +6 | +0.3% | 322,400 |
| 2024/05/15 | 2,013 | 2,046 | 1,930 | 1,940 | -74 | -3.7% | 185,700 |
| 2024/05/14 | 2,003 | 2,051 | 1,983 | 2,014 | -24 | -1.2% | 87,900 |
| 2024/05/13 | 2,036 | 2,109 | 2,024 | 2,038 | +137 | +7.2% | 209,800 |
| 2024/05/10 | 1,877 | 1,914 | 1,857 | 1,901 | +13 | +0.7% | 81,500 |
| 2024/05/09 | 1,862 | 1,910 | 1,860 | 1,888 | +1 | +0.1% | 58,800 |
| 2024/05/08 | 1,907 | 1,917 | 1,887 | 1,887 | -41 | -2.1% | 39,000 |
| 2024/05/07 | 1,915 | 1,928 | 1,884 | 1,928 | +32 | +1.7% | 49,100 |
| 2024/05/02 | 1,905 | 1,922 | 1,885 | 1,896 | +6 | +0.3% | 20,200 |
| 2024/05/01 | 1,920 | 1,925 | 1,888 | 1,890 | -30 | -1.6% | 42,300 |
| 2024/04/30 | 1,924 | 1,947 | 1,892 | 1,920 | +4 | +0.2% | 61,100 |
| 2024/04/26 | 1,861 | 1,916 | 1,841 | 1,916 | +55 | +3% | 70,000 |
251～
300
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
