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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 2,492 | 2,563 | 2,490 | 2,522 | -18 | -0.7% | 47,000 |
| 2024/12/18 | 2,402 | 2,574 | 2,402 | 2,540 | +165 | +6.9% | 79,500 |
| 2024/12/17 | 2,427 | 2,443 | 2,363 | 2,375 | -95 | -3.8% | 27,100 |
| 2024/12/16 | 2,394 | 2,488 | 2,394 | 2,470 | +75 | +3.1% | 29,700 |
| 2024/12/13 | 2,452 | 2,452 | 2,375 | 2,395 | -89 | -3.6% | 39,700 |
| 2024/12/12 | 2,457 | 2,512 | 2,425 | 2,484 | +108 | +4.5% | 84,400 |
| 2024/12/11 | 2,265 | 2,396 | 2,247 | 2,376 | +97 | +4.3% | 50,000 |
| 2024/12/10 | 2,286 | 2,309 | 2,255 | 2,279 | +1 | ±0% | 20,200 |
| 2024/12/09 | 2,277 | 2,349 | 2,263 | 2,278 | +48 | +2.2% | 60,900 |
| 2024/12/06 | 2,222 | 2,253 | 2,195 | 2,230 | +2 | +0.1% | 38,400 |
| 2024/12/05 | 2,193 | 2,257 | 2,193 | 2,228 | +49 | +2.2% | 28,400 |
| 2024/12/04 | 2,177 | 2,179 | 2,121 | 2,179 | +14 | +0.6% | 45,800 |
| 2024/12/03 | 2,168 | 2,189 | 2,160 | 2,165 | -1 | ±0% | 18,900 |
| 2024/12/02 | 2,150 | 2,175 | 2,142 | 2,166 | +13 | +0.6% | 14,700 |
| 2024/11/29 | 2,146 | 2,160 | 2,124 | 2,153 | +3 | +0.1% | 15,000 |
| 2024/11/28 | 2,122 | 2,153 | 2,115 | 2,150 | +13 | +0.6% | 10,800 |
| 2024/11/27 | 2,168 | 2,168 | 2,109 | 2,137 | -34 | -1.6% | 25,500 |
| 2024/11/26 | 2,140 | 2,175 | 2,090 | 2,171 | +42 | +2% | 34,800 |
| 2024/11/25 | 2,164 | 2,170 | 2,114 | 2,129 | -21 | -1% | 28,600 |
| 2024/11/22 | 2,193 | 2,204 | 2,128 | 2,150 | -47 | -2.1% | 26,300 |
| 2024/11/21 | 2,206 | 2,258 | 2,183 | 2,197 | -32 | -1.4% | 32,800 |
| 2024/11/20 | 2,240 | 2,240 | 2,180 | 2,229 | +5 | +0.2% | 32,600 |
| 2024/11/19 | 2,156 | 2,235 | 2,156 | 2,224 | +68 | +3.2% | 37,300 |
| 2024/11/18 | 2,140 | 2,201 | 2,113 | 2,156 | +16 | +0.7% | 68,400 |
| 2024/11/15 | 2,115 | 2,146 | 2,066 | 2,140 | +25 | +1.2% | 108,000 |
| 2024/11/14 | 2,251 | 2,259 | 2,103 | 2,115 | -386 | -15.4% | 305,900 |
| 2024/11/13 | 2,575 | 2,575 | 2,478 | 2,501 | -70 | -2.7% | 73,700 |
| 2024/11/12 | 2,516 | 2,590 | 2,513 | 2,571 | +61 | +2.4% | 28,600 |
| 2024/11/11 | 2,500 | 2,600 | 2,480 | 2,510 | +60 | +2.4% | 43,500 |
| 2024/11/08 | 2,481 | 2,516 | 2,436 | 2,450 | -10 | -0.4% | 46,600 |
| 2024/11/07 | 2,400 | 2,507 | 2,400 | 2,460 | +83 | +3.5% | 51,700 |
| 2024/11/06 | 2,300 | 2,400 | 2,299 | 2,377 | +77 | +3.3% | 35,300 |
| 2024/11/05 | 2,319 | 2,319 | 2,275 | 2,300 | +14 | +0.6% | 20,200 |
| 2024/11/01 | 2,380 | 2,380 | 2,286 | 2,286 | -97 | -4.1% | 21,900 |
| 2024/10/31 | 2,407 | 2,411 | 2,344 | 2,383 | +23 | +1% | 38,400 |
| 2024/10/30 | 2,430 | 2,454 | 2,329 | 2,360 | -66 | -2.7% | 22,600 |
| 2024/10/29 | 2,325 | 2,465 | 2,325 | 2,426 | +112 | +4.8% | 71,800 |
| 2024/10/28 | 2,220 | 2,327 | 2,220 | 2,314 | +87 | +3.9% | 51,700 |
| 2024/10/25 | 2,257 | 2,276 | 2,180 | 2,227 | -51 | -2.2% | 31,000 |
| 2024/10/24 | 2,246 | 2,280 | 2,208 | 2,278 | +41 | +1.8% | 20,000 |
| 2024/10/23 | 2,229 | 2,261 | 2,203 | 2,237 | +2 | +0.1% | 22,400 |
| 2024/10/22 | 2,273 | 2,275 | 2,208 | 2,235 | -34 | -1.5% | 27,400 |
| 2024/10/21 | 2,280 | 2,320 | 2,252 | 2,269 | -7 | -0.3% | 28,700 |
| 2024/10/18 | 2,271 | 2,301 | 2,230 | 2,276 | +6 | +0.3% | 28,200 |
| 2024/10/17 | 2,320 | 2,328 | 2,253 | 2,270 | -38 | -1.6% | 35,300 |
| 2024/10/16 | 2,262 | 2,335 | 2,225 | 2,308 | +76 | +3.4% | 47,000 |
| 2024/10/15 | 2,136 | 2,235 | 2,125 | 2,232 | +121 | +5.7% | 29,600 |
| 2024/10/11 | 2,095 | 2,128 | 2,070 | 2,111 | +20 | +1% | 9,200 |
| 2024/10/10 | 2,092 | 2,123 | 2,055 | 2,091 | +22 | +1.1% | 33,900 |
| 2024/10/09 | 2,080 | 2,080 | 2,035 | 2,069 | +5 | +0.2% | 8,200 |
101～
150
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
