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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 1,350 | 1,370 | 1,349 | 1,350 | ±0 | ±0% | 4,700 |
| 2018/07/30 | 1,351 | 1,352 | 1,350 | 1,350 | -1 | -0.1% | 1,800 |
| 2018/07/27 | 1,345 | 1,369 | 1,345 | 1,351 | -24 | -1.7% | 4,500 |
| 2018/07/26 | 1,392 | 1,392 | 1,358 | 1,375 | -25 | -1.8% | 1,900 |
| 2018/07/25 | 1,360 | 1,400 | 1,360 | 1,400 | -20 | -1.4% | 10,600 |
| 2018/07/24 | 1,425 | 1,431 | 1,414 | 1,420 | ±0 | ±0% | 6,200 |
| 2018/07/23 | 1,431 | 1,434 | 1,420 | 1,420 | -12 | -0.8% | 2,600 |
| 2018/07/20 | 1,460 | 1,460 | 1,411 | 1,432 | +17 | +1.2% | 7,900 |
| 2018/07/19 | 1,410 | 1,424 | 1,374 | 1,415 | +23 | +1.7% | 2,100 |
| 2018/07/18 | 1,330 | 1,394 | 1,330 | 1,392 | +89 | +6.8% | 3,600 |
| 2018/07/17 | 1,309 | 1,309 | 1,302 | 1,303 | -2 | -0.2% | 1,600 |
| 2018/07/13 | 1,304 | 1,305 | 1,303 | 1,305 | +12 | +0.9% | 2,200 |
| 2018/07/12 | 1,314 | 1,314 | 1,280 | 1,293 | - | - | 1,600 |
| 2018/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/10 | 1,328 | 1,330 | 1,314 | 1,328 | -1 | -0.1% | 1,400 |
| 2018/07/09 | 1,304 | 1,329 | 1,303 | 1,329 | +26 | +2% | 1,700 |
| 2018/07/06 | 1,326 | 1,326 | 1,229 | 1,303 | -22 | -1.7% | 21,000 |
| 2018/07/05 | 1,339 | 1,349 | 1,325 | 1,325 | -13 | -1% | 2,300 |
| 2018/07/04 | 1,337 | 1,345 | 1,322 | 1,338 | +2 | +0.1% | 1,900 |
| 2018/07/03 | 1,351 | 1,359 | 1,336 | 1,336 | -15 | -1.1% | 6,500 |
| 2018/07/02 | 1,368 | 1,370 | 1,341 | 1,351 | +11 | +0.8% | 8,000 |
| 2018/06/29 | 1,350 | 1,350 | 1,337 | 1,340 | -11 | -0.8% | 1,200 |
| 2018/06/28 | 1,359 | 1,359 | 1,351 | 1,351 | ±0 | ±0% | 500 |
| 2018/06/27 | 1,348 | 1,360 | 1,348 | 1,351 | ±0 | ±0% | 1,300 |
| 2018/06/26 | 1,380 | 1,408 | 1,350 | 1,351 | -37 | -2.7% | 1,200 |
| 2018/06/25 | 1,437 | 1,437 | 1,388 | 1,388 | -5 | -0.4% | 3,900 |
| 2018/06/22 | 1,392 | 1,404 | 1,384 | 1,393 | +41 | +3% | 6,200 |
| 2018/06/21 | 1,369 | 1,383 | 1,352 | 1,352 | -17 | -1.2% | 4,800 |
| 2018/06/20 | 1,398 | 1,398 | 1,346 | 1,369 | -1 | -0.1% | 8,400 |
| 2018/06/19 | 1,361 | 1,383 | 1,357 | 1,370 | +13 | +1% | 2,600 |
| 2018/06/18 | 1,353 | 1,370 | 1,327 | 1,357 | +3 | +0.2% | 7,800 |
| 2018/06/15 | 1,383 | 1,384 | 1,354 | 1,354 | -29 | -2.1% | 17,600 |
| 2018/06/14 | 1,381 | 1,383 | 1,353 | 1,383 | +32 | +2.4% | 1,100 |
| 2018/06/13 | 1,386 | 1,395 | 1,351 | 1,351 | -45 | -3.2% | 11,000 |
| 2018/06/12 | 1,396 | 1,396 | 1,385 | 1,396 | +1 | +0.1% | 3,600 |
| 2018/06/11 | 1,392 | 1,399 | 1,392 | 1,395 | +5 | +0.4% | 1,700 |
| 2018/06/08 | 1,381 | 1,390 | 1,381 | 1,390 | +10 | +0.7% | 200 |
| 2018/06/07 | 1,399 | 1,399 | 1,380 | 1,380 | +11 | +0.8% | 1,300 |
| 2018/06/06 | 1,443 | 1,444 | 1,369 | 1,369 | -73 | -5.1% | 12,800 |
| 2018/06/05 | 1,459 | 1,459 | 1,442 | 1,442 | +12 | +0.8% | 700 |
| 2018/06/04 | 1,440 | 1,440 | 1,430 | 1,430 | -15 | -1% | 9,700 |
| 2018/06/01 | 1,445 | 1,450 | 1,420 | 1,445 | -2 | -0.1% | 5,600 |
| 2018/05/31 | 1,446 | 1,460 | 1,435 | 1,447 | +3 | +0.2% | 3,300 |
| 2018/05/30 | 1,475 | 1,475 | 1,442 | 1,444 | -31 | -2.1% | 2,500 |
| 2018/05/29 | 1,493 | 1,505 | 1,475 | 1,475 | -16 | -1.1% | 2,100 |
| 2018/05/28 | 1,500 | 1,517 | 1,481 | 1,491 | -11 | -0.7% | 3,200 |
| 2018/05/25 | 1,549 | 1,549 | 1,501 | 1,502 | -10 | -0.7% | 2,500 |
| 2018/05/24 | 1,520 | 1,536 | 1,512 | 1,512 | -8 | -0.5% | 2,000 |
| 2018/05/23 | 1,520 | 1,520 | 1,520 | 1,520 | -14 | -0.9% | 100 |
| 2018/05/22 | 1,523 | 1,534 | 1,523 | 1,534 | -2 | -0.1% | 700 |
1701～
1750
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
