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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,102 | 1,110 | 1,071 | 1,105 | ±0 | ±0% | 5,000 |
| 2022/08/25 | 1,090 | 1,106 | 1,086 | 1,105 | -45 | -3.9% | 25,100 |
| 2022/08/24 | 1,149 | 1,152 | 1,149 | 1,150 | ±0 | ±0% | 2,500 |
| 2022/08/23 | 1,131 | 1,156 | 1,130 | 1,150 | +19 | +1.7% | 3,700 |
| 2022/08/22 | 1,123 | 1,132 | 1,120 | 1,131 | +2 | +0.2% | 2,900 |
| 2022/08/19 | 1,130 | 1,138 | 1,115 | 1,129 | +5 | +0.4% | 3,800 |
| 2022/08/18 | 1,090 | 1,124 | 1,090 | 1,124 | +32 | +2.9% | 1,200 |
| 2022/08/17 | 1,079 | 1,092 | 1,065 | 1,092 | +13 | +1.2% | 1,900 |
| 2022/08/16 | 1,080 | 1,096 | 1,064 | 1,079 | -11 | -1% | 1,400 |
| 2022/08/15 | 1,090 | 1,093 | 1,060 | 1,090 | ±0 | ±0% | 1,000 |
| 2022/08/12 | 1,090 | 1,092 | 1,050 | 1,090 | -2 | -0.2% | 6,000 |
| 2022/08/10 | 1,048 | 1,111 | 1,048 | 1,092 | +49 | +4.7% | 4,000 |
| 2022/08/09 | 1,018 | 1,043 | 1,018 | 1,043 | +19 | +1.9% | 1,700 |
| 2022/08/08 | 1,024 | 1,027 | 1,024 | 1,024 | +1 | +0.1% | 1,000 |
| 2022/08/05 | 1,012 | 1,025 | 1,012 | 1,023 | +8 | +0.8% | 2,300 |
| 2022/08/04 | 1,025 | 1,025 | 1,015 | 1,015 | +1 | +0.1% | 200 |
| 2022/08/03 | 1,015 | 1,016 | 1,014 | 1,014 | -31 | -3% | 900 |
| 2022/08/02 | 1,022 | 1,060 | 1,000 | 1,045 | +13 | +1.3% | 5,300 |
| 2022/08/01 | 1,032 | 1,034 | 1,023 | 1,032 | -17 | -1.6% | 1,800 |
| 2022/07/29 | 1,043 | 1,055 | 1,043 | 1,049 | +6 | +0.6% | 600 |
| 2022/07/28 | 1,053 | 1,058 | 1,043 | 1,043 | -16 | -1.5% | 500 |
| 2022/07/27 | 1,073 | 1,073 | 1,044 | 1,059 | +4 | +0.4% | 1,900 |
| 2022/07/26 | 1,034 | 1,055 | 1,034 | 1,055 | +21 | +2% | 5,000 |
| 2022/07/25 | 1,039 | 1,039 | 1,027 | 1,034 | -5 | -0.5% | 7,100 |
| 2022/07/22 | 1,031 | 1,039 | 1,031 | 1,039 | +6 | +0.6% | 1,900 |
| 2022/07/21 | 1,018 | 1,047 | 1,018 | 1,033 | +17 | +1.7% | 4,300 |
| 2022/07/20 | 1,006 | 1,028 | 1,005 | 1,016 | +2 | +0.2% | 17,400 |
| 2022/07/19 | 1,014 | 1,014 | 1,010 | 1,014 | +11 | +1.1% | 3,500 |
| 2022/07/15 | 1,007 | 1,008 | 996 | 1,003 | +2 | +0.2% | 2,600 |
| 2022/07/14 | 1,004 | 1,006 | 1,001 | 1,001 | +2 | +0.2% | 2,100 |
| 2022/07/13 | 996 | 999 | 990 | 999 | -1 | -0.1% | 2,700 |
| 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 |
751～
800
件表示中 / 3786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 | 356,000円 | +5.3% | -2.7% | 1.21% | 11.15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 |
| 東光高岳 | 313,000円 | +1.3% | 0.0% | 2.36% | 12.88倍 | 0.82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 |
| テラプロ | 513,000円 | +9.2% | +11.3% | 2.14% | 17.61倍 | 1.22倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| ＢＵＦＦＡＬＯ | 357,000円 | -26.0% | -50.2% | 2.24% | 13.49倍 | 0.96倍 |
|
ＰＣ周辺機器大手。無線ＬＡＮや外付けストレージ首位。製麺シマダヤは２４年９月末スピンオフ |
| 古河池 | 139,000円 | -1.0% | -17.9% | 0.00% | 11.22倍 | 1.14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
