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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 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 |
| 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 |
1901～
1950
件表示中 / 3787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 | 354,000円 | +5.3% | -2.7% | 1.21% | 11.09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 |
| コーセル | 119,800円 | +23.2% | +277.4% | 4.59% | 25.84倍 | 0.88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 |
| テラプロ | 521,000円 | +9.2% | +11.3% | 2.11% | 17.89倍 | 1.24倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| 古河池 | 139,300円 | -1.0% | -17.9% | 0.00% | 11.25倍 | 1.15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 |
| ＢＵＦＦＡＬＯ | 354,000円 | -26.0% | -50.2% | 2.26% | 13.38倍 | 0.95倍 |
|
ＰＣ周辺機器大手。無線ＬＡＮや外付けストレージ首位。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
