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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/10/20 | 1,309 | 1,309 | 1,271 | 1,286 | -23 | -1.8% | 6,900 |
| 2017/10/19 | 1,308 | 1,313 | 1,300 | 1,309 | +25 | +1.9% | 3,300 |
| 2017/10/18 | 1,286 | 1,288 | 1,232 | 1,284 | -13 | -1% | 7,500 |
| 2017/10/17 | 1,311 | 1,319 | 1,280 | 1,297 | -25 | -1.9% | 9,100 |
| 2017/10/16 | 1,335 | 1,343 | 1,315 | 1,322 | -8 | -0.6% | 6,400 |
| 2017/10/13 | 1,360 | 1,386 | 1,330 | 1,330 | -37 | -2.7% | 4,300 |
| 2017/10/12 | 1,367 | 1,427 | 1,300 | 1,367 | ±0 | ±0% | 9,600 |
| 2017/10/11 | 1,382 | 1,393 | 1,350 | 1,367 | -19 | -1.4% | 6,200 |
| 2017/10/10 | 1,420 | 1,421 | 1,386 | 1,386 | -8 | -0.6% | 2,700 |
| 2017/10/06 | 1,380 | 1,414 | 1,380 | 1,394 | +14 | +1% | 2,200 |
| 2017/10/05 | 1,401 | 1,405 | 1,370 | 1,380 | -39 | -2.7% | 12,700 |
| 2017/10/04 | 1,450 | 1,463 | 1,410 | 1,419 | -11 | -0.8% | 11,100 |
| 2017/10/03 | 1,471 | 1,475 | 1,400 | 1,430 | -40 | -2.7% | 27,400 |
| 2017/10/02 | 1,485 | 1,493 | 1,460 | 1,470 | -10 | -0.7% | 2,900 |
| 2017/09/29 | 1,486 | 1,500 | 1,465 | 1,480 | -11 | -0.7% | 8,900 |
| 2017/09/28 | 1,450 | 1,491 | 1,450 | 1,491 | +12 | +0.8% | 7,700 |
| 2017/09/27 | 1,470 | 1,489 | 1,466 | 1,479 | +4 | +0.3% | 2,400 |
| 2017/09/26 | 1,440 | 1,487 | 1,440 | 1,475 | +25 | +1.7% | 4,000 |
| 2017/09/25 | 1,478 | 1,481 | 1,450 | 1,450 | -19 | -1.3% | 11,200 |
| 2017/09/22 | 1,484 | 1,484 | 1,460 | 1,469 | -14 | -0.9% | 5,900 |
| 2017/09/21 | 1,509 | 1,509 | 1,481 | 1,483 | -21 | -1.4% | 4,800 |
| 2017/09/20 | 1,509 | 1,509 | 1,480 | 1,504 | -5 | -0.3% | 11,300 |
| 2017/09/19 | 1,502 | 1,524 | 1,483 | 1,509 | +7 | +0.5% | 21,400 |
| 2017/09/15 | 1,464 | 1,513 | 1,461 | 1,502 | +19 | +1.3% | 20,600 |
| 2017/09/14 | 1,466 | 1,500 | 1,453 | 1,483 | +17 | +1.2% | 15,000 |
| 2017/09/13 | 1,474 | 1,474 | 1,440 | 1,466 | -6 | -0.4% | 9,200 |
| 2017/09/12 | 1,479 | 1,490 | 1,460 | 1,472 | -7 | -0.5% | 6,900 |
| 2017/09/11 | 1,452 | 1,490 | 1,450 | 1,479 | +27 | +1.9% | 6,900 |
| 2017/09/08 | 1,480 | 1,481 | 1,450 | 1,452 | -8 | -0.5% | 8,400 |
| 2017/09/07 | 1,498 | 1,514 | 1,460 | 1,460 | -32 | -2.1% | 20,100 |
| 2017/09/06 | 1,421 | 1,500 | 1,417 | 1,492 | +41 | +2.8% | 13,300 |
| 2017/09/05 | 1,454 | 1,475 | 1,430 | 1,451 | -27 | -1.8% | 26,400 |
| 2017/09/04 | 1,500 | 1,529 | 1,473 | 1,478 | -26 | -1.7% | 49,700 |
| 2017/09/01 | 1,380 | 1,504 | 1,380 | 1,504 | +135 | +9.9% | 67,500 |
| 2017/08/31 | 1,356 | 1,380 | 1,356 | 1,369 | +6 | +0.4% | 6,100 |
| 2017/08/30 | 1,372 | 1,377 | 1,360 | 1,363 | ±0 | ±0% | 3,900 |
| 2017/08/29 | 1,381 | 1,381 | 1,353 | 1,363 | -19 | -1.4% | 3,100 |
| 2017/08/28 | 1,395 | 1,415 | 1,381 | 1,382 | -33 | -2.3% | 9,800 |
| 2017/08/25 | 1,319 | 1,415 | 1,314 | 1,415 | +97 | +7.4% | 61,500 |
| 2017/08/24 | 1,310 | 1,318 | 1,305 | 1,318 | +7 | +0.5% | 11,000 |
| 2017/08/23 | 1,312 | 1,315 | 1,280 | 1,311 | +8 | +0.6% | 45,200 |
| 2017/08/22 | 1,299 | 1,315 | 1,295 | 1,303 | -10 | -0.8% | 13,900 |
| 2017/08/21 | 1,319 | 1,319 | 1,303 | 1,313 | +19 | +1.5% | 7,100 |
| 2017/08/18 | 1,287 | 1,319 | 1,287 | 1,294 | -31 | -2.3% | 12,600 |
| 2017/08/17 | 1,342 | 1,342 | 1,293 | 1,325 | -17 | -1.3% | 16,000 |
| 2017/08/16 | 1,359 | 1,361 | 1,339 | 1,342 | -17 | -1.3% | 8,700 |
| 2017/08/15 | 1,365 | 1,372 | 1,353 | 1,359 | -16 | -1.2% | 20,500 |
| 2017/08/14 | 1,350 | 1,399 | 1,350 | 1,375 | -5 | -0.4% | 17,600 |
1851～
1900
件表示中 / 3707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 | 278,300円 | +5.3% | -2.7% | 1.55% | 8.72倍 | 0.70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 |
| エンプラス | 376,500円 | -0.2% | -44.9% | 2.12% | 15.84倍 | 0.60倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| タムラ製 | 43,900円 | -1.8% | -15.0% | 2.28% | 22.44倍 | 0.56倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| 市光工 | 37,500円 | -3.6% | -4.9% | 3.73% | 9.25倍 | 0.51倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
| ＢＵＦＦＡＬＯ | 229,200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 |
市場注目の銘柄
チャート関連のコラム
