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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 1,232 | 1,247 | 1,231 | 1,231 | -1 | -0.1% | 2,600 |
| 2021/07/01 | 1,230 | 1,247 | 1,226 | 1,232 | +2 | +0.2% | 4,000 |
| 2021/06/30 | 1,226 | 1,239 | 1,226 | 1,230 | -10 | -0.8% | 1,700 |
| 2021/06/29 | 1,293 | 1,293 | 1,218 | 1,240 | -42 | -3.3% | 15,300 |
| 2021/06/28 | 1,226 | 1,395 | 1,226 | 1,282 | +61 | +5% | 19,900 |
| 2021/06/25 | 1,231 | 1,232 | 1,218 | 1,221 | -4 | -0.3% | 6,100 |
| 2021/06/24 | 1,230 | 1,233 | 1,215 | 1,225 | +8 | +0.7% | 3,100 |
| 2021/06/23 | 1,203 | 1,230 | 1,200 | 1,217 | +13 | +1.1% | 4,500 |
| 2021/06/22 | 1,198 | 1,208 | 1,193 | 1,204 | +5 | +0.4% | 2,500 |
| 2021/06/21 | 1,187 | 1,203 | 1,182 | 1,199 | +3 | +0.3% | 9,200 |
| 2021/06/18 | 1,203 | 1,209 | 1,196 | 1,196 | -11 | -0.9% | 12,700 |
| 2021/06/17 | 1,206 | 1,210 | 1,200 | 1,207 | ±0 | ±0% | 2,000 |
| 2021/06/16 | 1,202 | 1,210 | 1,195 | 1,207 | -3 | -0.2% | 10,600 |
| 2021/06/15 | 1,211 | 1,216 | 1,202 | 1,210 | ±0 | ±0% | 4,400 |
| 2021/06/14 | 1,229 | 1,229 | 1,203 | 1,210 | -13 | -1.1% | 14,600 |
| 2021/06/11 | 1,221 | 1,226 | 1,200 | 1,223 | +8 | +0.7% | 19,900 |
| 2021/06/10 | 1,206 | 1,225 | 1,206 | 1,215 | +9 | +0.7% | 1,100 |
| 2021/06/09 | 1,201 | 1,210 | 1,197 | 1,206 | +2 | +0.2% | 2,800 |
| 2021/06/08 | 1,207 | 1,208 | 1,198 | 1,204 | -6 | -0.5% | 2,700 |
| 2021/06/07 | 1,218 | 1,219 | 1,200 | 1,210 | +21 | +1.8% | 1,900 |
| 2021/06/04 | 1,203 | 1,203 | 1,151 | 1,189 | -14 | -1.2% | 3,200 |
| 2021/06/03 | 1,212 | 1,224 | 1,184 | 1,203 | -9 | -0.7% | 3,200 |
| 2021/06/02 | 1,211 | 1,244 | 1,198 | 1,212 | -7 | -0.6% | 2,400 |
| 2021/06/01 | 1,223 | 1,223 | 1,182 | 1,219 | +26 | +2.2% | 3,000 |
| 2021/05/31 | 1,229 | 1,229 | 1,187 | 1,193 | -8 | -0.7% | 3,600 |
| 2021/05/28 | 1,194 | 1,223 | 1,194 | 1,201 | +6 | +0.5% | 900 |
| 2021/05/27 | 1,212 | 1,216 | 1,187 | 1,195 | -25 | -2% | 5,800 |
| 2021/05/26 | 1,231 | 1,231 | 1,211 | 1,220 | -4 | -0.3% | 1,600 |
| 2021/05/25 | 1,232 | 1,232 | 1,201 | 1,224 | +5 | +0.4% | 5,400 |
| 2021/05/24 | 1,212 | 1,219 | 1,212 | 1,219 | +7 | +0.6% | 1,500 |
| 2021/05/21 | 1,220 | 1,220 | 1,210 | 1,212 | +2 | +0.2% | 2,700 |
| 2021/05/20 | 1,213 | 1,224 | 1,207 | 1,210 | +9 | +0.7% | 3,800 |
| 2021/05/19 | 1,215 | 1,237 | 1,201 | 1,201 | -7 | -0.6% | 3,900 |
| 2021/05/18 | 1,197 | 1,236 | 1,195 | 1,208 | +5 | +0.4% | 5,900 |
| 2021/05/17 | 1,183 | 1,242 | 1,180 | 1,203 | +1 | +0.1% | 10,300 |
| 2021/05/14 | 1,215 | 1,220 | 1,170 | 1,202 | -13 | -1.1% | 3,700 |
| 2021/05/13 | 1,234 | 1,234 | 1,180 | 1,215 | -32 | -2.6% | 5,100 |
| 2021/05/12 | 1,259 | 1,259 | 1,225 | 1,247 | -14 | -1.1% | 2,700 |
| 2021/05/11 | 1,240 | 1,266 | 1,240 | 1,261 | +48 | +4% | 7,200 |
| 2021/05/10 | 1,235 | 1,235 | 1,213 | 1,213 | -24 | -1.9% | 900 |
| 2021/05/07 | 1,215 | 1,240 | 1,215 | 1,237 | +28 | +2.3% | 2,500 |
| 2021/05/06 | 1,210 | 1,226 | 1,209 | 1,209 | -3 | -0.2% | 2,400 |
| 2021/04/30 | 1,240 | 1,240 | 1,203 | 1,212 | -28 | -2.3% | 2,600 |
| 2021/04/28 | 1,257 | 1,257 | 1,240 | 1,240 | -20 | -1.6% | 1,700 |
| 2021/04/27 | 1,270 | 1,270 | 1,260 | 1,260 | -15 | -1.2% | 2,400 |
| 2021/04/26 | 1,271 | 1,285 | 1,267 | 1,275 | +4 | +0.3% | 3,200 |
| 2021/04/23 | 1,245 | 1,271 | 1,224 | 1,271 | +30 | +2.4% | 4,900 |
| 2021/04/22 | 1,247 | 1,247 | 1,241 | 1,241 | -6 | -0.5% | 500 |
| 2021/04/21 | 1,245 | 1,248 | 1,239 | 1,247 | +2 | +0.2% | 2,300 |
| 2021/04/20 | 1,247 | 1,247 | 1,235 | 1,245 | -4 | -0.3% | 3,900 |
951～
1000
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
