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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 1,002 | 1,003 | 995 | 1,000 | -2 | -0.2% | 2,300 |
| 2022/07/11 | 1,006 | 1,006 | 1,000 | 1,002 | -2 | -0.2% | 3,400 |
| 2022/07/08 | 1,015 | 1,025 | 1,003 | 1,004 | -6 | -0.6% | 4,700 |
| 2022/07/07 | 1,030 | 1,034 | 969 | 1,010 | -24 | -2.3% | 21,700 |
| 2022/07/06 | 1,034 | 1,034 | 1,034 | 1,034 | -16 | -1.5% | 100 |
| 2022/07/05 | 1,050 | 1,050 | 1,042 | 1,050 | +9 | +0.9% | 700 |
| 2022/07/04 | 1,042 | 1,044 | 1,041 | 1,041 | +1 | +0.1% | 1,300 |
| 2022/07/01 | 1,039 | 1,058 | 1,039 | 1,040 | +1 | +0.1% | 300 |
| 2022/06/30 | 1,047 | 1,057 | 1,039 | 1,039 | -19 | -1.8% | 1,000 |
| 2022/06/29 | 1,055 | 1,065 | 1,055 | 1,058 | -7 | -0.7% | 600 |
| 2022/06/28 | 1,053 | 1,074 | 1,053 | 1,065 | -7 | -0.7% | 1,900 |
| 2022/06/27 | 1,077 | 1,077 | 1,057 | 1,072 | -7 | -0.6% | 2,900 |
| 2022/06/24 | 1,070 | 1,079 | 1,070 | 1,079 | +14 | +1.3% | 3,100 |
| 2022/06/23 | 1,054 | 1,076 | 1,054 | 1,065 | +4 | +0.4% | 1,700 |
| 2022/06/22 | 1,051 | 1,080 | 1,051 | 1,061 | +13 | +1.2% | 1,500 |
| 2022/06/21 | 1,046 | 1,052 | 1,040 | 1,048 | -1 | -0.1% | 1,200 |
| 2022/06/20 | 1,077 | 1,077 | 1,049 | 1,049 | -7 | -0.7% | 4,400 |
| 2022/06/17 | 1,042 | 1,056 | 1,040 | 1,056 | +3 | +0.3% | 1,800 |
| 2022/06/16 | 1,054 | 1,054 | 1,042 | 1,053 | -1 | -0.1% | 300 |
| 2022/06/15 | 1,036 | 1,054 | 1,030 | 1,054 | +14 | +1.3% | 900 |
| 2022/06/14 | 1,027 | 1,056 | 1,026 | 1,040 | ±0 | ±0% | 2,700 |
| 2022/06/13 | 1,027 | 1,040 | 1,026 | 1,040 | -11 | -1% | 800 |
| 2022/06/10 | 1,061 | 1,061 | 1,036 | 1,051 | -10 | -0.9% | 800 |
| 2022/06/09 | 1,050 | 1,061 | 1,050 | 1,061 | +19 | +1.8% | 2,200 |
| 2022/06/08 | 1,045 | 1,078 | 1,042 | 1,042 | -1 | -0.1% | 2,600 |
| 2022/06/07 | 1,036 | 1,059 | 1,036 | 1,043 | -17 | -1.6% | 700 |
| 2022/06/06 | 1,052 | 1,060 | 1,052 | 1,060 | +8 | +0.8% | 300 |
| 2022/06/03 | 1,052 | 1,070 | 1,051 | 1,052 | -6 | -0.6% | 1,900 |
| 2022/06/02 | 1,113 | 1,113 | 1,053 | 1,058 | -55 | -4.9% | 3,500 |
| 2022/06/01 | 1,101 | 1,113 | 1,100 | 1,113 | +13 | +1.2% | 1,500 |
| 2022/05/31 | 1,109 | 1,113 | 1,100 | 1,100 | -14 | -1.3% | 300 |
| 2022/05/30 | 1,083 | 1,114 | 1,079 | 1,114 | +30 | +2.8% | 2,000 |
| 2022/05/27 | 1,084 | 1,084 | 1,084 | 1,084 | ±0 | ±0% | 1,200 |
| 2022/05/26 | 1,078 | 1,084 | 1,074 | 1,084 | +6 | +0.6% | 1,000 |
| 2022/05/25 | 1,064 | 1,078 | 1,064 | 1,078 | +15 | +1.4% | 2,600 |
| 2022/05/24 | 1,061 | 1,063 | 1,050 | 1,063 | +18 | +1.7% | 3,300 |
| 2022/05/23 | 1,046 | 1,052 | 1,031 | 1,045 | +1 | +0.1% | 1,100 |
| 2022/05/20 | 1,036 | 1,044 | 1,030 | 1,044 | +8 | +0.8% | 3,100 |
| 2022/05/19 | 1,058 | 1,058 | 1,033 | 1,036 | -25 | -2.4% | 1,800 |
| 2022/05/18 | 1,059 | 1,081 | 1,050 | 1,061 | +4 | +0.4% | 2,100 |
| 2022/05/17 | 1,043 | 1,067 | 1,041 | 1,057 | +16 | +1.5% | 1,800 |
| 2022/05/16 | 1,030 | 1,065 | 1,030 | 1,041 | +50 | +5% | 4,100 |
| 2022/05/13 | 993 | 993 | 990 | 991 | +13 | +1.3% | 600 |
| 2022/05/12 | 998 | 1,000 | 978 | 978 | -28 | -2.8% | 1,300 |
| 2022/05/11 | 1,006 | 1,006 | 1,006 | 1,006 | +9 | +0.9% | 200 |
| 2022/05/10 | 1,003 | 1,010 | 997 | 997 | -6 | -0.6% | 2,800 |
| 2022/05/09 | 1,009 | 1,019 | 1,002 | 1,003 | -15 | -1.5% | 800 |
| 2022/05/06 | 1,015 | 1,018 | 1,010 | 1,018 | +8 | +0.8% | 1,700 |
| 2022/05/02 | 1,010 | 1,011 | 1,010 | 1,010 | -1 | -0.1% | 1,300 |
| 2022/04/28 | 1,011 | 1,019 | 1,010 | 1,011 | ±0 | ±0% | 1,500 |
701～
750
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
