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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 1,014 | 1,028 | 1,011 | 1,011 | -9 | -0.9% | 700 |
| 2022/04/26 | 1,040 | 1,049 | 1,004 | 1,020 | -26 | -2.5% | 1,700 |
| 2022/04/25 | 1,085 | 1,085 | 1,038 | 1,046 | -39 | -3.6% | 3,200 |
| 2022/04/22 | 1,070 | 1,090 | 1,050 | 1,085 | +30 | +2.8% | 3,600 |
| 2022/04/21 | 1,070 | 1,070 | 1,054 | 1,055 | -11 | -1% | 1,400 |
| 2022/04/20 | 1,090 | 1,090 | 1,043 | 1,066 | -4 | -0.4% | 5,700 |
| 2022/04/19 | 1,055 | 1,079 | 1,053 | 1,070 | +17 | +1.6% | 3,600 |
| 2022/04/18 | 1,025 | 1,063 | 1,025 | 1,053 | +28 | +2.7% | 1,400 |
| 2022/04/15 | 1,004 | 1,027 | 1,004 | 1,025 | +10 | +1% | 14,600 |
| 2022/04/14 | 1,006 | 1,018 | 1,005 | 1,015 | +9 | +0.9% | 22,400 |
| 2022/04/13 | 1,002 | 1,015 | 1,002 | 1,006 | +1 | +0.1% | 2,300 |
| 2022/04/12 | 1,005 | 1,019 | 1,002 | 1,005 | -1 | -0.1% | 900 |
| 2022/04/11 | 1,016 | 1,019 | 1,006 | 1,006 | -10 | -1% | 2,000 |
| 2022/04/08 | 1,039 | 1,039 | 1,000 | 1,016 | -23 | -2.2% | 2,300 |
| 2022/04/07 | 1,061 | 1,064 | 1,039 | 1,039 | -21 | -2% | 2,400 |
| 2022/04/06 | 1,054 | 1,060 | 1,036 | 1,060 | ±0 | ±0% | 6,300 |
| 2022/04/05 | 1,058 | 1,061 | 1,049 | 1,060 | ±0 | ±0% | 4,700 |
| 2022/04/04 | 1,057 | 1,062 | 1,055 | 1,060 | -5 | -0.5% | 9,800 |
| 2022/04/01 | 1,040 | 1,073 | 1,040 | 1,065 | -3 | -0.3% | 2,500 |
| 2022/03/31 | 1,090 | 1,106 | 1,068 | 1,068 | -22 | -2% | 2,500 |
| 2022/03/30 | 1,100 | 1,100 | 1,090 | 1,090 | -29 | -2.6% | 400 |
| 2022/03/29 | 1,148 | 1,148 | 1,103 | 1,119 | -42 | -3.6% | 3,100 |
| 2022/03/28 | 1,184 | 1,184 | 1,151 | 1,161 | -24 | -2% | 1,500 |
| 2022/03/25 | 1,158 | 1,190 | 1,130 | 1,185 | +87 | +7.9% | 5,700 |
| 2022/03/24 | 1,051 | 1,098 | 1,051 | 1,098 | +48 | +4.6% | 1,800 |
| 2022/03/23 | 1,050 | 1,060 | 1,040 | 1,050 | ±0 | ±0% | 3,800 |
| 2022/03/22 | 1,048 | 1,050 | 1,040 | 1,050 | +7 | +0.7% | 2,800 |
| 2022/03/18 | 1,039 | 1,044 | 1,027 | 1,043 | +4 | +0.4% | 7,300 |
| 2022/03/17 | 1,030 | 1,040 | 1,030 | 1,039 | +17 | +1.7% | 2,300 |
| 2022/03/16 | 1,022 | 1,033 | 1,015 | 1,022 | +2 | +0.2% | 2,300 |
| 2022/03/15 | 1,015 | 1,021 | 1,015 | 1,020 | +5 | +0.5% | 1,100 |
| 2022/03/14 | 1,015 | 1,035 | 1,014 | 1,015 | -5 | -0.5% | 2,200 |
| 2022/03/11 | 1,025 | 1,025 | 1,014 | 1,020 | -10 | -1% | 4,600 |
| 2022/03/10 | 1,030 | 1,030 | 1,030 | 1,030 | +16 | +1.6% | 500 |
| 2022/03/09 | 1,020 | 1,027 | 1,014 | 1,014 | ±0 | ±0% | 700 |
| 2022/03/08 | 1,016 | 1,020 | 1,014 | 1,014 | -13 | -1.3% | 400 |
| 2022/03/07 | 1,025 | 1,027 | 1,010 | 1,027 | +14 | +1.4% | 2,900 |
| 2022/03/04 | 1,026 | 1,026 | 1,002 | 1,013 | +1 | +0.1% | 1,000 |
| 2022/03/03 | 1,009 | 1,013 | 1,003 | 1,012 | +1 | +0.1% | 1,600 |
| 2022/03/02 | 1,030 | 1,030 | 1,010 | 1,011 | +11 | +1.1% | 1,000 |
| 2022/03/01 | 1,034 | 1,034 | 1,000 | 1,000 | -4 | -0.4% | 1,400 |
| 2022/02/28 | 1,005 | 1,019 | 1,003 | 1,004 | +4 | +0.4% | 700 |
| 2022/02/25 | 1,012 | 1,030 | 1,000 | 1,000 | ±0 | ±0% | 5,500 |
| 2022/02/24 | 1,005 | 1,020 | 990 | 1,000 | -5 | -0.5% | 4,800 |
| 2022/02/22 | 1,017 | 1,020 | 1,005 | 1,005 | -12 | -1.2% | 1,800 |
| 2022/02/21 | 1,041 | 1,041 | 1,016 | 1,017 | -23 | -2.2% | 5,600 |
| 2022/02/18 | 1,036 | 1,049 | 1,034 | 1,040 | ±0 | ±0% | 2,400 |
| 2022/02/17 | 1,042 | 1,042 | 1,040 | 1,040 | ±0 | ±0% | 300 |
| 2022/02/16 | 1,050 | 1,050 | 1,022 | 1,040 | ±0 | ±0% | 1,700 |
| 2022/02/15 | 1,029 | 1,076 | 1,029 | 1,040 | +5 | +0.5% | 3,200 |
751～
800
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
