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 |
|---|---|---|---|---|---|---|---|
| 2021/11/15 | 1,210 | 1,210 | 1,160 | 1,184 | ±0 | ±0% | 2,700 |
| 2021/11/12 | 1,167 | 1,184 | 1,151 | 1,184 | +37 | +3.2% | 7,200 |
| 2021/11/11 | 1,161 | 1,161 | 1,147 | 1,147 | -8 | -0.7% | 2,200 |
| 2021/11/10 | 1,171 | 1,171 | 1,130 | 1,155 | -25 | -2.1% | 8,700 |
| 2021/11/09 | 1,183 | 1,215 | 1,161 | 1,180 | -9 | -0.8% | 13,900 |
| 2021/11/08 | 1,290 | 1,320 | 1,149 | 1,189 | -161 | -11.9% | 17,200 |
| 2021/11/05 | 1,350 | 1,350 | 1,350 | 1,350 | +5 | +0.4% | 100 |
| 2021/11/04 | 1,376 | 1,376 | 1,320 | 1,345 | -21 | -1.5% | 3,100 |
| 2021/11/02 | 1,337 | 1,386 | 1,337 | 1,366 | +39 | +2.9% | 1,500 |
| 2021/11/01 | 1,344 | 1,344 | 1,326 | 1,327 | -17 | -1.3% | 300 |
| 2021/10/29 | 1,354 | 1,354 | 1,344 | 1,344 | -4 | -0.3% | 200 |
| 2021/10/28 | 1,333 | 1,350 | 1,311 | 1,348 | +6 | +0.4% | 4,100 |
| 2021/10/27 | 1,343 | 1,343 | 1,331 | 1,342 | -8 | -0.6% | 600 |
| 2021/10/26 | 1,356 | 1,356 | 1,340 | 1,350 | -6 | -0.4% | 400 |
| 2021/10/25 | 1,366 | 1,366 | 1,331 | 1,356 | -10 | -0.7% | 4,100 |
| 2021/10/22 | 1,350 | 1,370 | 1,338 | 1,366 | -9 | -0.7% | 4,100 |
| 2021/10/21 | 1,391 | 1,398 | 1,352 | 1,375 | -19 | -1.4% | 3,300 |
| 2021/10/20 | 1,392 | 1,399 | 1,392 | 1,394 | +4 | +0.3% | 2,300 |
| 2021/10/19 | 1,400 | 1,403 | 1,368 | 1,390 | -9 | -0.6% | 4,300 |
| 2021/10/18 | 1,372 | 1,399 | 1,363 | 1,399 | +21 | +1.5% | 5,200 |
| 2021/10/15 | 1,363 | 1,378 | 1,363 | 1,378 | +32 | +2.4% | 600 |
| 2021/10/14 | 1,358 | 1,373 | 1,330 | 1,346 | -21 | -1.5% | 1,000 |
| 2021/10/13 | 1,364 | 1,367 | 1,337 | 1,367 | +3 | +0.2% | 700 |
| 2021/10/12 | 1,355 | 1,368 | 1,355 | 1,364 | +10 | +0.7% | 800 |
| 2021/10/11 | 1,354 | 1,354 | 1,354 | 1,354 | +10 | +0.7% | 100 |
| 2021/10/08 | 1,336 | 1,350 | 1,326 | 1,344 | +9 | +0.7% | 1,500 |
| 2021/10/07 | 1,348 | 1,358 | 1,329 | 1,335 | -26 | -1.9% | 7,000 |
| 2021/10/06 | 1,364 | 1,364 | 1,330 | 1,361 | +20 | +1.5% | 3,800 |
| 2021/10/05 | 1,346 | 1,352 | 1,316 | 1,341 | -33 | -2.4% | 8,100 |
| 2021/10/04 | 1,392 | 1,395 | 1,340 | 1,374 | -18 | -1.3% | 14,500 |
| 2021/10/01 | 1,416 | 1,435 | 1,392 | 1,392 | -52 | -3.6% | 4,200 |
| 2021/09/30 | 1,405 | 1,444 | 1,400 | 1,444 | +32 | +2.3% | 4,500 |
| 2021/09/29 | 1,425 | 1,425 | 1,381 | 1,412 | -21 | -1.5% | 3,700 |
| 2021/09/28 | 1,420 | 1,435 | 1,405 | 1,433 | +12 | +0.8% | 900 |
| 2021/09/27 | 1,447 | 1,447 | 1,410 | 1,421 | -12 | -0.8% | 5,300 |
| 2021/09/24 | 1,400 | 1,460 | 1,400 | 1,433 | +42 | +3% | 9,900 |
| 2021/09/22 | 1,342 | 1,400 | 1,340 | 1,391 | +54 | +4% | 7,600 |
| 2021/09/21 | 1,327 | 1,344 | 1,322 | 1,337 | -9 | -0.7% | 2,000 |
| 2021/09/17 | 1,330 | 1,346 | 1,330 | 1,346 | +16 | +1.2% | 2,500 |
| 2021/09/16 | 1,324 | 1,330 | 1,321 | 1,330 | +7 | +0.5% | 2,700 |
| 2021/09/15 | 1,318 | 1,323 | 1,300 | 1,323 | +4 | +0.3% | 4,800 |
| 2021/09/14 | 1,313 | 1,320 | 1,313 | 1,319 | +9 | +0.7% | 1,300 |
| 2021/09/13 | 1,305 | 1,313 | 1,305 | 1,310 | +5 | +0.4% | 1,700 |
| 2021/09/10 | 1,320 | 1,320 | 1,301 | 1,305 | -16 | -1.2% | 1,900 |
| 2021/09/09 | 1,289 | 1,335 | 1,288 | 1,321 | +20 | +1.5% | 4,000 |
| 2021/09/08 | 1,297 | 1,306 | 1,296 | 1,301 | +1 | +0.1% | 500 |
| 2021/09/07 | 1,313 | 1,313 | 1,286 | 1,300 | -15 | -1.1% | 2,400 |
| 2021/09/06 | 1,321 | 1,328 | 1,313 | 1,315 | +4 | +0.3% | 700 |
| 2021/09/03 | 1,314 | 1,320 | 1,310 | 1,311 | -9 | -0.7% | 900 |
| 2021/09/02 | 1,321 | 1,325 | 1,302 | 1,320 | ±0 | ±0% | 2,900 |
901～
950
件表示中 / 3745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 | 357,000円 | +5.3% | -2.7% | 1.20% | 11.18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 |
| 大崎電 | 103,400円 | +0.9% | +5.8% | 3.38% | 12.86倍 | 0.89倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| ヤーマン | 83,400円 | -28.1% | - | 1.62% | 183.70倍 | 1.77倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
| コーセル | 110,700円 | +23.2% | +277.4% | 4.97% | 23.88倍 | 0.82倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| 古河池 | 137,700円 | -1.0% | -17.9% | 0.00% | 11.12倍 | 1.13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
