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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 2,093 | 2,100 | 2,030 | 2,064 | -53 | -2.5% | 14,700 |
| 2024/10/07 | 2,124 | 2,131 | 2,082 | 2,117 | +25 | +1.2% | 15,700 |
| 2024/10/04 | 2,045 | 2,110 | 2,043 | 2,092 | +60 | +3% | 20,600 |
| 2024/10/03 | 2,089 | 2,121 | 2,025 | 2,032 | +14 | +0.7% | 18,200 |
| 2024/10/02 | 2,073 | 2,110 | 1,990 | 2,018 | -52 | -2.5% | 14,400 |
| 2024/10/01 | 2,015 | 2,087 | 2,003 | 2,070 | +75 | +3.8% | 12,900 |
| 2024/09/30 | 2,010 | 2,045 | 1,979 | 1,995 | -125 | -5.9% | 52,200 |
| 2024/09/27 | 2,146 | 2,150 | 2,100 | 2,120 | -10 | -0.5% | 15,500 |
| 2024/09/26 | 2,123 | 2,138 | 2,072 | 2,130 | +32 | +1.5% | 9,100 |
| 2024/09/25 | 2,114 | 2,144 | 2,080 | 2,098 | -42 | -2% | 16,400 |
| 2024/09/24 | 2,130 | 2,161 | 2,116 | 2,140 | +25 | +1.2% | 23,000 |
| 2024/09/20 | 2,074 | 2,142 | 2,074 | 2,115 | +71 | +3.5% | 22,300 |
| 2024/09/19 | 1,981 | 2,050 | 1,981 | 2,044 | +96 | +4.9% | 15,000 |
| 2024/09/18 | 2,001 | 2,009 | 1,934 | 1,948 | -34 | -1.7% | 19,300 |
| 2024/09/17 | 1,990 | 2,018 | 1,944 | 1,982 | -3 | -0.2% | 21,400 |
| 2024/09/13 | 1,996 | 2,030 | 1,975 | 1,985 | -7 | -0.4% | 13,600 |
| 2024/09/12 | 2,002 | 2,044 | 1,978 | 1,992 | +26 | +1.3% | 17,100 |
| 2024/09/11 | 1,980 | 2,022 | 1,946 | 1,966 | -2 | -0.1% | 25,600 |
| 2024/09/10 | 1,990 | 2,002 | 1,955 | 1,968 | -20 | -1% | 14,700 |
| 2024/09/09 | 1,913 | 1,988 | 1,891 | 1,988 | -2 | -0.1% | 29,000 |
| 2024/09/06 | 2,040 | 2,067 | 1,983 | 1,990 | -40 | -2% | 38,100 |
| 2024/09/05 | 2,071 | 2,128 | 2,020 | 2,030 | -84 | -4% | 30,000 |
| 2024/09/04 | 2,127 | 2,172 | 2,090 | 2,114 | -113 | -5.1% | 31,000 |
| 2024/09/03 | 2,206 | 2,247 | 2,186 | 2,227 | +17 | +0.8% | 68,100 |
| 2024/09/02 | 2,230 | 2,230 | 2,182 | 2,210 | +30 | +1.4% | 11,700 |
| 2024/08/30 | 2,107 | 2,202 | 2,107 | 2,180 | +82 | +3.9% | 21,100 |
| 2024/08/29 | 2,100 | 2,135 | 2,076 | 2,098 | -46 | -2.1% | 22,800 |
| 2024/08/28 | 2,171 | 2,213 | 2,144 | 2,144 | -33 | -1.5% | 12,900 |
| 2024/08/27 | 2,137 | 2,220 | 2,137 | 2,177 | +77 | +3.7% | 25,900 |
| 2024/08/26 | 2,159 | 2,159 | 2,082 | 2,100 | -72 | -3.3% | 18,700 |
| 2024/08/23 | 2,230 | 2,248 | 2,146 | 2,172 | -42 | -1.9% | 18,900 |
| 2024/08/22 | 2,160 | 2,220 | 2,140 | 2,214 | +88 | +4.1% | 40,000 |
| 2024/08/21 | 2,170 | 2,178 | 2,059 | 2,126 | -52 | -2.4% | 43,600 |
| 2024/08/20 | 2,214 | 2,264 | 2,141 | 2,178 | -45 | -2% | 41,800 |
| 2024/08/19 | 2,280 | 2,330 | 2,223 | 2,223 | -29 | -1.3% | 43,500 |
| 2024/08/16 | 2,254 | 2,254 | 2,206 | 2,252 | +98 | +4.5% | 31,400 |
| 2024/08/15 | 2,100 | 2,177 | 2,036 | 2,154 | +27 | +1.3% | 63,900 |
| 2024/08/14 | 2,147 | 2,183 | 2,099 | 2,127 | +51 | +2.5% | 64,100 |
| 2024/08/13 | 2,163 | 2,199 | 2,033 | 2,076 | +63 | +3.1% | 158,700 |
| 2024/08/09 | 2,029 | 2,047 | 1,960 | 2,013 | +144 | +7.7% | 82,900 |
| 2024/08/08 | 1,818 | 1,927 | 1,780 | 1,869 | +32 | +1.7% | 37,100 |
| 2024/08/07 | 1,741 | 1,880 | 1,727 | 1,837 | +76 | +4.3% | 60,600 |
| 2024/08/06 | 1,709 | 1,806 | 1,655 | 1,761 | +163 | +10.2% | 96,100 |
| 2024/08/05 | 1,879 | 1,899 | 1,559 | 1,598 | -461 | -22.4% | 153,600 |
| 2024/08/02 | 2,250 | 2,271 | 2,028 | 2,059 | -331 | -13.8% | 93,700 |
| 2024/08/01 | 2,489 | 2,497 | 2,366 | 2,390 | -127 | -5% | 33,900 |
| 2024/07/31 | 2,468 | 2,527 | 2,464 | 2,517 | +12 | +0.5% | 23,300 |
| 2024/07/30 | 2,469 | 2,542 | 2,450 | 2,505 | +67 | +2.7% | 37,600 |
| 2024/07/29 | 2,402 | 2,478 | 2,402 | 2,438 | +65 | +2.7% | 35,600 |
| 2024/07/26 | 2,408 | 2,416 | 2,301 | 2,373 | -55 | -2.3% | 55,300 |
151～
200
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
