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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 3,965 | 4,020 | 3,915 | 3,980 | +50 | +1.3% | 70,800 |
| 2025/08/20 | 4,100 | 4,110 | 3,885 | 3,930 | -185 | -4.5% | 104,800 |
| 2025/08/19 | 4,115 | 4,240 | 4,105 | 4,115 | +55 | +1.4% | 121,000 |
| 2025/08/18 | 4,075 | 4,170 | 4,050 | 4,060 | +50 | +1.2% | 98,800 |
| 2025/08/15 | 3,930 | 4,065 | 3,850 | 4,010 | +105 | +2.7% | 99,200 |
| 2025/08/14 | 3,970 | 4,000 | 3,855 | 3,905 | -35 | -0.9% | 118,400 |
| 2025/08/13 | 4,010 | 4,105 | 3,900 | 3,940 | -420 | -9.6% | 331,900 |
| 2025/08/12 | 4,450 | 4,460 | 4,325 | 4,360 | -40 | -0.9% | 138,400 |
| 2025/08/08 | 4,290 | 4,420 | 4,245 | 4,400 | +40 | +0.9% | 112,300 |
| 2025/08/07 | 4,150 | 4,365 | 4,145 | 4,360 | +185 | +4.4% | 141,100 |
| 2025/08/06 | 4,035 | 4,180 | 3,985 | 4,175 | +210 | +5.3% | 99,700 |
| 2025/08/05 | 3,785 | 3,975 | 3,725 | 3,965 | +175 | +4.6% | 103,800 |
| 2025/08/04 | 3,720 | 3,790 | 3,715 | 3,790 | -70 | -1.8% | 59,200 |
| 2025/08/01 | 3,875 | 3,920 | 3,830 | 3,860 | ±0 | ±0% | 51,400 |
| 2025/07/31 | 3,820 | 3,965 | 3,795 | 3,860 | +70 | +1.8% | 87,400 |
| 2025/07/30 | 3,785 | 3,835 | 3,735 | 3,790 | ±0 | ±0% | 44,300 |
| 2025/07/29 | 3,790 | 3,795 | 3,685 | 3,790 | ±0 | ±0% | 57,900 |
| 2025/07/28 | 3,770 | 3,810 | 3,680 | 3,790 | +30 | +0.8% | 51,300 |
| 2025/07/25 | 3,720 | 3,775 | 3,660 | 3,760 | +60 | +1.6% | 56,600 |
| 2025/07/24 | 3,690 | 3,715 | 3,650 | 3,700 | +20 | +0.5% | 44,500 |
| 2025/07/23 | 3,700 | 3,700 | 3,605 | 3,680 | -30 | -0.8% | 49,900 |
| 2025/07/22 | 3,595 | 3,740 | 3,565 | 3,710 | +140 | +3.9% | 97,100 |
| 2025/07/18 | 3,695 | 3,760 | 3,560 | 3,570 | +15 | +0.4% | 77,600 |
| 2025/07/17 | 3,560 | 3,645 | 3,505 | 3,555 | -5 | -0.1% | 44,000 |
| 2025/07/16 | 3,575 | 3,630 | 3,530 | 3,560 | -15 | -0.4% | 32,600 |
| 2025/07/15 | 3,590 | 3,655 | 3,540 | 3,575 | +55 | +1.6% | 70,200 |
| 2025/07/14 | 3,515 | 3,590 | 3,505 | 3,520 | -50 | -1.4% | 40,100 |
| 2025/07/11 | 3,750 | 3,770 | 3,570 | 3,570 | -155 | -4.2% | 86,000 |
| 2025/07/10 | 3,690 | 3,775 | 3,635 | 3,725 | +165 | +4.6% | 150,500 |
| 2025/07/09 | 3,630 | 3,650 | 3,510 | 3,560 | -75 | -2.1% | 64,600 |
| 2025/07/08 | 3,675 | 3,720 | 3,605 | 3,635 | -45 | -1.2% | 103,400 |
| 2025/07/07 | 3,360 | 3,690 | 3,315 | 3,680 | +305 | +9% | 90,600 |
| 2025/07/04 | 3,495 | 3,510 | 3,365 | 3,375 | -85 | -2.5% | 43,800 |
| 2025/07/03 | 3,490 | 3,510 | 3,435 | 3,460 | -40 | -1.1% | 37,500 |
| 2025/07/02 | 3,460 | 3,560 | 3,410 | 3,500 | -30 | -0.8% | 39,800 |
| 2025/07/01 | 3,595 | 3,615 | 3,530 | 3,530 | -75 | -2.1% | 35,400 |
| 2025/06/30 | 3,740 | 3,750 | 3,580 | 3,605 | -65 | -1.8% | 62,700 |
| 2025/06/27 | 3,610 | 3,685 | 3,555 | 3,670 | +150 | +4.3% | 80,500 |
| 2025/06/26 | 3,520 | 3,655 | 3,475 | 3,520 | +5 | +0.1% | 92,600 |
| 2025/06/25 | 3,420 | 3,620 | 3,400 | 3,515 | +75 | +2.2% | 99,800 |
| 2025/06/24 | 3,440 | 3,520 | 3,425 | 3,440 | +15 | +0.4% | 37,300 |
| 2025/06/23 | 3,345 | 3,590 | 3,340 | 3,425 | +60 | +1.8% | 93,200 |
| 2025/06/20 | 3,250 | 3,460 | 3,200 | 3,365 | +75 | +2.3% | 86,700 |
| 2025/06/19 | 3,265 | 3,320 | 3,255 | 3,290 | +20 | +0.6% | 24,400 |
| 2025/06/18 | 3,330 | 3,330 | 3,250 | 3,270 | -130 | -3.8% | 51,700 |
| 2025/06/17 | 3,215 | 3,400 | 3,210 | 3,400 | +190 | +5.9% | 49,600 |
| 2025/06/16 | 3,310 | 3,310 | 3,205 | 3,210 | -110 | -3.3% | 51,000 |
| 2025/06/13 | 3,350 | 3,350 | 3,255 | 3,320 | -50 | -1.5% | 29,400 |
| 2025/06/12 | 3,280 | 3,395 | 3,255 | 3,370 | +65 | +2% | 42,900 |
| 2025/06/11 | 3,335 | 3,370 | 3,270 | 3,305 | -35 | -1% | 27,000 |
1～
50
件表示中 / 3767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 | 399,500円 | +5.3% | -2.7% | 1.08% | 12.52倍 | 1.01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 |
| Ｍｉｍａｋｉ | 182,600円 | +5.5% | -0.5% | 2.74% | 8.95倍 | 1.64倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| フォスタ電 | 208,000円 | -1.9% | -22.3% | 3.37% | 11.75倍 | 0.77倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| アイホン | 282,400円 | +3.3% | +20.1% | 4.60% | 12.49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 |
| コーセル | 122,200円 | +23.2% | +277.4% | 4.50% | 26.36倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
