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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 1,010 | 1,010 | 1,000 | 1,004 | +4 | +0.4% | 3,100 |
| 2022/12/07 | 990 | 1,010 | 990 | 1,000 | +10 | +1% | 8,400 |
| 2022/12/06 | 982 | 991 | 982 | 990 | +8 | +0.8% | 2,700 |
| 2022/12/05 | 982 | 990 | 981 | 982 | +1 | +0.1% | 1,900 |
| 2022/12/02 | 1,008 | 1,008 | 966 | 981 | -28 | -2.8% | 13,000 |
| 2022/12/01 | 1,014 | 1,025 | 1,009 | 1,009 | -11 | -1.1% | 1,300 |
| 2022/11/30 | 1,018 | 1,025 | 1,018 | 1,020 | -10 | -1% | 1,300 |
| 2022/11/29 | 1,034 | 1,034 | 1,010 | 1,030 | -11 | -1.1% | 4,100 |
| 2022/11/28 | 1,050 | 1,050 | 1,030 | 1,041 | -9 | -0.9% | 6,700 |
| 2022/11/25 | 1,066 | 1,066 | 1,036 | 1,050 | ±0 | ±0% | 6,100 |
| 2022/11/24 | 1,056 | 1,065 | 1,049 | 1,050 | ±0 | ±0% | 13,500 |
| 2022/11/22 | 1,048 | 1,054 | 1,048 | 1,050 | +1 | +0.1% | 6,800 |
| 2022/11/21 | 1,049 | 1,050 | 1,040 | 1,049 | ±0 | ±0% | 8,100 |
| 2022/11/18 | 1,054 | 1,054 | 1,040 | 1,049 | -6 | -0.6% | 3,500 |
| 2022/11/17 | 1,055 | 1,056 | 1,044 | 1,055 | ±0 | ±0% | 4,900 |
| 2022/11/16 | 1,049 | 1,059 | 1,023 | 1,055 | ±0 | ±0% | 4,800 |
| 2022/11/15 | 1,054 | 1,062 | 1,040 | 1,055 | -4 | -0.4% | 21,300 |
| 2022/11/14 | 1,049 | 1,089 | 1,001 | 1,059 | +118 | +12.5% | 45,000 |
| 2022/11/11 | 945 | 948 | 930 | 941 | +8 | +0.9% | 3,200 |
| 2022/11/10 | 932 | 941 | 932 | 933 | +1 | +0.1% | 1,100 |
| 2022/11/09 | 930 | 933 | 930 | 932 | +2 | +0.2% | 2,500 |
| 2022/11/08 | 937 | 938 | 929 | 930 | -6 | -0.6% | 2,700 |
| 2022/11/07 | 933 | 936 | 927 | 936 | ±0 | ±0% | 1,800 |
| 2022/11/04 | 936 | 937 | 936 | 936 | ±0 | ±0% | 2,900 |
| 2022/11/02 | 942 | 942 | 928 | 936 | -7 | -0.7% | 1,300 |
| 2022/11/01 | 945 | 945 | 943 | 943 | -2 | -0.2% | 300 |
| 2022/10/31 | 948 | 948 | 944 | 945 | ±0 | ±0% | 700 |
| 2022/10/28 | 945 | 945 | 945 | 945 | ±0 | ±0% | 100 |
| 2022/10/27 | 945 | 947 | 945 | 945 | +1 | +0.1% | 300 |
| 2022/10/26 | 939 | 944 | 937 | 944 | +3 | +0.3% | 1,800 |
| 2022/10/25 | 940 | 941 | 924 | 941 | +1 | +0.1% | 4,700 |
| 2022/10/24 | 942 | 946 | 940 | 940 | ±0 | ±0% | 2,400 |
| 2022/10/21 | 960 | 965 | 937 | 940 | -33 | -3.4% | 11,000 |
| 2022/10/20 | 977 | 977 | 965 | 973 | -5 | -0.5% | 3,900 |
| 2022/10/19 | 979 | 979 | 972 | 978 | -1 | -0.1% | 2,100 |
| 2022/10/18 | 986 | 988 | 976 | 979 | +3 | +0.3% | 1,200 |
| 2022/10/17 | 974 | 978 | 974 | 976 | -3 | -0.3% | 600 |
| 2022/10/14 | 985 | 985 | 976 | 979 | ±0 | ±0% | 1,300 |
| 2022/10/13 | 978 | 983 | 971 | 979 | ±0 | ±0% | 400 |
| 2022/10/12 | 981 | 981 | 979 | 979 | -2 | -0.2% | 600 |
| 2022/10/11 | 999 | 999 | 981 | 981 | -18 | -1.8% | 4,100 |
| 2022/10/07 | 998 | 999 | 995 | 999 | -1 | -0.1% | 1,000 |
| 2022/10/06 | 1,000 | 1,000 | 996 | 1,000 | ±0 | ±0% | 1,700 |
| 2022/10/05 | 1,002 | 1,002 | 1,000 | 1,000 | -10 | -1% | 500 |
| 2022/10/04 | 1,000 | 1,010 | 1,000 | 1,010 | ±0 | ±0% | 2,800 |
| 2022/10/03 | 998 | 1,010 | 998 | 1,010 | -7 | -0.7% | 300 |
| 2022/09/30 | 1,002 | 1,017 | 1,000 | 1,017 | - | - | 500 |
| 2022/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/28 | 1,030 | 1,030 | 1,030 | 1,030 | -25 | -2.4% | 300 |
| 2022/09/27 | 1,040 | 1,055 | 1,040 | 1,055 | -5 | -0.5% | 1,500 |
601～
650
件表示中 / 3705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 | 267,800円 | +5.3% | -2.7% | 1.61% | 8.39倍 | 0.68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 | 218,200円 | +1.3% | 0.0% | 3.39% | 8.98倍 | 0.57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 |
| ＢＵＦＦＡＬＯ | 229,300円 | -26.0% | -50.2% | 3.49% | 9.10倍 | 0.65倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺シマダヤは２４年９月末スピンオフ |
| ＴＯＡ | 100,900円 | +7.7% | +19.9% | 4.16% | 11.03倍 | 0.61倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
| フォスタ電 | 136,900円 | -1.9% | -22.3% | 5.11% | 7.64倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
