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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 1,511 | 1,511 | 1,469 | 1,510 | +3 | +0.2% | 4,600 |
| 2018/01/04 | 1,481 | 1,522 | 1,424 | 1,507 | +29 | +2% | 15,300 |
| 2017/12/29 | 1,477 | 1,485 | 1,476 | 1,478 | +8 | +0.5% | 2,900 |
| 2017/12/28 | 1,450 | 1,470 | 1,450 | 1,470 | +13 | +0.9% | 7,300 |
| 2017/12/27 | 1,459 | 1,459 | 1,444 | 1,457 | -12 | -0.8% | 1,800 |
| 2017/12/26 | 1,476 | 1,481 | 1,441 | 1,469 | -7 | -0.5% | 10,600 |
| 2017/12/25 | 1,479 | 1,495 | 1,465 | 1,476 | -4 | -0.3% | 14,000 |
| 2017/12/22 | 1,466 | 1,480 | 1,451 | 1,480 | -3 | -0.2% | 10,400 |
| 2017/12/21 | 1,430 | 1,490 | 1,430 | 1,483 | +46 | +3.2% | 13,400 |
| 2017/12/20 | 1,439 | 1,439 | 1,431 | 1,437 | -1 | -0.1% | 7,200 |
| 2017/12/19 | 1,430 | 1,438 | 1,427 | 1,438 | -1 | -0.1% | 20,600 |
| 2017/12/18 | 1,429 | 1,440 | 1,423 | 1,439 | -1 | -0.1% | 3,300 |
| 2017/12/15 | 1,405 | 1,440 | 1,405 | 1,440 | +36 | +2.6% | 3,300 |
| 2017/12/14 | 1,399 | 1,404 | 1,390 | 1,404 | +5 | +0.4% | 1,600 |
| 2017/12/13 | 1,405 | 1,405 | 1,395 | 1,399 | -15 | -1.1% | 6,900 |
| 2017/12/12 | 1,404 | 1,414 | 1,404 | 1,414 | +13 | +0.9% | 7,200 |
| 2017/12/11 | 1,380 | 1,412 | 1,365 | 1,401 | +15 | +1.1% | 13,700 |
| 2017/12/08 | 1,395 | 1,395 | 1,377 | 1,386 | -5 | -0.4% | 4,100 |
| 2017/12/07 | 1,380 | 1,393 | 1,374 | 1,391 | +11 | +0.8% | 2,800 |
| 2017/12/06 | 1,407 | 1,409 | 1,360 | 1,380 | +12 | +0.9% | 29,500 |
| 2017/12/05 | 1,388 | 1,388 | 1,350 | 1,368 | +2 | +0.1% | 11,200 |
| 2017/12/04 | 1,390 | 1,399 | 1,364 | 1,366 | +6 | +0.4% | 5,400 |
| 2017/12/01 | 1,413 | 1,413 | 1,357 | 1,360 | -52 | -3.7% | 8,600 |
| 2017/11/30 | 1,388 | 1,450 | 1,380 | 1,412 | +44 | +3.2% | 15,200 |
| 2017/11/29 | 1,350 | 1,368 | 1,350 | 1,368 | +10 | +0.7% | 3,300 |
| 2017/11/28 | 1,355 | 1,361 | 1,354 | 1,358 | +3 | +0.2% | 2,800 |
| 2017/11/27 | 1,370 | 1,370 | 1,355 | 1,355 | ±0 | ±0% | 7,600 |
| 2017/11/24 | 1,354 | 1,355 | 1,338 | 1,355 | -14 | -1% | 4,900 |
| 2017/11/22 | 1,362 | 1,370 | 1,335 | 1,369 | +14 | +1% | 10,000 |
| 2017/11/21 | 1,343 | 1,372 | 1,342 | 1,355 | +13 | +1% | 8,600 |
| 2017/11/20 | 1,357 | 1,357 | 1,315 | 1,342 | -5 | -0.4% | 4,800 |
| 2017/11/17 | 1,357 | 1,358 | 1,339 | 1,347 | -10 | -0.7% | 8,600 |
| 2017/11/16 | 1,343 | 1,363 | 1,314 | 1,357 | +15 | +1.1% | 5,300 |
| 2017/11/15 | 1,396 | 1,417 | 1,340 | 1,342 | -78 | -5.5% | 11,200 |
| 2017/11/14 | 1,422 | 1,422 | 1,409 | 1,420 | -7 | -0.5% | 8,700 |
| 2017/11/13 | 1,420 | 1,428 | 1,400 | 1,427 | -11 | -0.8% | 6,800 |
| 2017/11/10 | 1,407 | 1,440 | 1,407 | 1,438 | +32 | +2.3% | 5,200 |
| 2017/11/09 | 1,420 | 1,430 | 1,373 | 1,406 | -25 | -1.7% | 8,800 |
| 2017/11/08 | 1,437 | 1,440 | 1,420 | 1,431 | +11 | +0.8% | 3,200 |
| 2017/11/07 | 1,390 | 1,420 | 1,385 | 1,420 | +31 | +2.2% | 9,000 |
| 2017/11/06 | 1,358 | 1,400 | 1,358 | 1,389 | +35 | +2.6% | 6,900 |
| 2017/11/02 | 1,349 | 1,355 | 1,346 | 1,354 | +8 | +0.6% | 3,800 |
| 2017/11/01 | 1,354 | 1,357 | 1,337 | 1,346 | -9 | -0.7% | 9,600 |
| 2017/10/31 | 1,353 | 1,362 | 1,348 | 1,355 | -2 | -0.1% | 4,200 |
| 2017/10/30 | 1,343 | 1,357 | 1,337 | 1,357 | +14 | +1% | 4,700 |
| 2017/10/27 | 1,358 | 1,358 | 1,341 | 1,343 | -21 | -1.5% | 8,700 |
| 2017/10/26 | 1,376 | 1,383 | 1,360 | 1,364 | -16 | -1.2% | 7,300 |
| 2017/10/25 | 1,375 | 1,389 | 1,371 | 1,380 | +20 | +1.5% | 10,600 |
| 2017/10/24 | 1,350 | 1,374 | 1,349 | 1,360 | +10 | +0.7% | 5,700 |
| 2017/10/23 | 1,300 | 1,357 | 1,292 | 1,350 | +64 | +5% | 10,500 |
1801～
1850
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 | 269,500円 | +5.3% | -2.7% | 1.60% | 8.44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 | 221,000円 | +1.3% | 0.0% | 3.35% | 9.10倍 | 0.58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 | 234,200円 | -26.0% | -50.2% | 3.42% | 9.29倍 | 0.66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 | 100,800円 | +7.7% | +19.9% | 4.17% | 11.02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 | 138,000円 | -1.9% | -22.3% | 5.07% | 7.70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
