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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 1,060 | 1,062 | 1,025 | 1,035 | -27 | -2.5% | 6,000 |
| 2022/02/10 | 1,056 | 1,070 | 1,056 | 1,062 | +5 | +0.5% | 1,300 |
| 2022/02/09 | 1,060 | 1,060 | 1,057 | 1,057 | +2 | +0.2% | 800 |
| 2022/02/08 | 1,060 | 1,060 | 1,055 | 1,055 | -26 | -2.4% | 300 |
| 2022/02/07 | 1,030 | 1,081 | 1,029 | 1,081 | +51 | +5% | 3,300 |
| 2022/02/04 | 1,037 | 1,038 | 1,030 | 1,030 | -21 | -2% | 500 |
| 2022/02/03 | 1,063 | 1,080 | 1,051 | 1,051 | -29 | -2.7% | 500 |
| 2022/02/02 | 1,060 | 1,080 | 1,039 | 1,080 | +8 | +0.7% | 2,400 |
| 2022/02/01 | 1,072 | 1,072 | 1,072 | 1,072 | +11 | +1% | 100 |
| 2022/01/31 | 1,086 | 1,086 | 1,061 | 1,061 | +5 | +0.5% | 700 |
| 2022/01/28 | 1,018 | 1,056 | 1,018 | 1,056 | +8 | +0.8% | 500 |
| 2022/01/27 | 1,051 | 1,051 | 1,036 | 1,048 | -3 | -0.3% | 400 |
| 2022/01/26 | 1,045 | 1,075 | 1,045 | 1,051 | +6 | +0.6% | 1,600 |
| 2022/01/25 | 1,106 | 1,106 | 1,030 | 1,045 | -31 | -2.9% | 4,000 |
| 2022/01/24 | 1,040 | 1,076 | 1,040 | 1,076 | +8 | +0.7% | 1,200 |
| 2022/01/21 | 1,080 | 1,080 | 1,068 | 1,068 | -9 | -0.8% | 500 |
| 2022/01/20 | 1,094 | 1,094 | 1,073 | 1,077 | +13 | +1.2% | 1,700 |
| 2022/01/19 | 1,097 | 1,097 | 1,064 | 1,064 | -45 | -4.1% | 2,100 |
| 2022/01/18 | 1,124 | 1,124 | 1,105 | 1,109 | - | - | 300 |
| 2022/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/14 | 1,113 | 1,142 | 1,094 | 1,094 | -19 | -1.7% | 1,300 |
| 2022/01/13 | 1,103 | 1,114 | 1,091 | 1,113 | +18 | +1.6% | 600 |
| 2022/01/12 | 1,120 | 1,120 | 1,090 | 1,095 | -25 | -2.2% | 900 |
| 2022/01/11 | 1,150 | 1,150 | 1,120 | 1,120 | -33 | -2.9% | 1,800 |
| 2022/01/07 | 1,160 | 1,160 | 1,151 | 1,153 | +8 | +0.7% | 800 |
| 2022/01/06 | 1,159 | 1,159 | 1,145 | 1,145 | -21 | -1.8% | 3,600 |
| 2022/01/05 | 1,179 | 1,179 | 1,160 | 1,166 | -24 | -2% | 3,200 |
| 2022/01/04 | 1,188 | 1,190 | 1,160 | 1,190 | +12 | +1% | 3,300 |
| 2021/12/30 | 1,180 | 1,180 | 1,178 | 1,178 | -2 | -0.2% | 400 |
| 2021/12/29 | 1,168 | 1,190 | 1,168 | 1,180 | +9 | +0.8% | 1,100 |
| 2021/12/28 | 1,178 | 1,193 | 1,158 | 1,171 | -7 | -0.6% | 3,600 |
| 2021/12/27 | 1,196 | 1,196 | 1,161 | 1,178 | +12 | +1% | 13,600 |
| 2021/12/24 | 1,142 | 1,170 | 1,142 | 1,166 | +32 | +2.8% | 5,500 |
| 2021/12/23 | 1,132 | 1,144 | 1,130 | 1,134 | +5 | +0.4% | 2,600 |
| 2021/12/22 | 1,113 | 1,130 | 1,113 | 1,129 | +33 | +3% | 15,600 |
| 2021/12/21 | 1,097 | 1,100 | 1,086 | 1,096 | -3 | -0.3% | 1,400 |
| 2021/12/20 | 1,097 | 1,113 | 1,085 | 1,099 | +10 | +0.9% | 13,400 |
| 2021/12/17 | 1,098 | 1,098 | 1,085 | 1,089 | -11 | -1% | 3,200 |
| 2021/12/16 | 1,103 | 1,105 | 1,095 | 1,100 | -2 | -0.2% | 2,100 |
| 2021/12/15 | 1,110 | 1,118 | 1,096 | 1,102 | -8 | -0.7% | 3,200 |
| 2021/12/14 | 1,111 | 1,111 | 1,103 | 1,110 | +13 | +1.2% | 1,000 |
| 2021/12/13 | 1,100 | 1,103 | 1,097 | 1,097 | -3 | -0.3% | 2,400 |
| 2021/12/10 | 1,127 | 1,127 | 1,085 | 1,100 | -24 | -2.1% | 4,200 |
| 2021/12/09 | 1,128 | 1,130 | 1,123 | 1,124 | +5 | +0.4% | 2,900 |
| 2021/12/08 | 1,107 | 1,132 | 1,107 | 1,119 | +9 | +0.8% | 2,900 |
| 2021/12/07 | 1,130 | 1,133 | 1,110 | 1,110 | -8 | -0.7% | 800 |
| 2021/12/06 | 1,119 | 1,119 | 1,114 | 1,118 | +3 | +0.3% | 800 |
| 2021/12/03 | 1,113 | 1,141 | 1,076 | 1,115 | +2 | +0.2% | 5,400 |
| 2021/12/02 | 1,130 | 1,130 | 1,100 | 1,113 | +13 | +1.2% | 6,500 |
| 2021/12/01 | 1,103 | 1,103 | 1,099 | 1,100 | -6 | -0.5% | 700 |
801～
850
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
