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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,662 | 1,680 | 1,604 | 1,679 | +30 | +1.8% | 14,800 |
2023/09/25 | 1,652 | 1,687 | 1,649 | 1,649 | +8 | +0.5% | 19,300 |
2023/09/22 | 1,604 | 1,643 | 1,581 | 1,641 | +16 | +1% | 20,500 |
2023/09/21 | 1,627 | 1,653 | 1,582 | 1,625 | -15 | -0.9% | 24,500 |
2023/09/20 | 1,718 | 1,734 | 1,640 | 1,640 | -78 | -4.5% | 33,900 |
2023/09/19 | 1,625 | 1,718 | 1,618 | 1,718 | +99 | +6.1% | 24,500 |
2023/09/15 | 1,656 | 1,674 | 1,602 | 1,619 | -24 | -1.5% | 46,500 |
2023/09/14 | 1,688 | 1,688 | 1,643 | 1,643 | -5 | -0.3% | 21,200 |
2023/09/13 | 1,658 | 1,726 | 1,633 | 1,648 | -10 | -0.6% | 54,000 |
2023/09/12 | 1,609 | 1,658 | 1,609 | 1,658 | +59 | +3.7% | 21,800 |
2023/09/11 | 1,598 | 1,601 | 1,575 | 1,599 | +11 | +0.7% | 11,300 |
2023/09/08 | 1,590 | 1,607 | 1,568 | 1,588 | -17 | -1.1% | 17,400 |
2023/09/07 | 1,640 | 1,643 | 1,590 | 1,605 | -35 | -2.1% | 65,900 |
2023/09/06 | 1,623 | 1,644 | 1,584 | 1,640 | +19 | +1.2% | 30,100 |
2023/09/05 | 1,655 | 1,655 | 1,607 | 1,621 | -31 | -1.9% | 13,100 |
2023/09/04 | 1,633 | 1,665 | 1,631 | 1,652 | +12 | +0.7% | 13,300 |
2023/09/01 | 1,649 | 1,679 | 1,615 | 1,640 | -9 | -0.5% | 26,900 |
2023/08/31 | 1,604 | 1,669 | 1,599 | 1,649 | +60 | +3.8% | 37,400 |
2023/08/30 | 1,533 | 1,596 | 1,528 | 1,589 | +61 | +4% | 51,700 |
2023/08/29 | 1,477 | 1,537 | 1,477 | 1,528 | +52 | +3.5% | 16,600 |
2023/08/28 | 1,485 | 1,512 | 1,468 | 1,476 | -4 | -0.3% | 14,600 |
2023/08/25 | 1,480 | 1,490 | 1,454 | 1,480 | -20 | -1.3% | 12,500 |
2023/08/24 | 1,536 | 1,565 | 1,488 | 1,500 | -11 | -0.7% | 35,700 |
2023/08/23 | 1,514 | 1,540 | 1,510 | 1,511 | -5 | -0.3% | 28,400 |
2023/08/22 | 1,490 | 1,519 | 1,473 | 1,516 | +53 | +3.6% | 29,800 |
2023/08/21 | 1,436 | 1,465 | 1,416 | 1,463 | +35 | +2.5% | 21,800 |
2023/08/18 | 1,465 | 1,465 | 1,410 | 1,428 | -38 | -2.6% | 15,600 |
2023/08/17 | 1,475 | 1,478 | 1,415 | 1,466 | -9 | -0.6% | 31,400 |
2023/08/16 | 1,489 | 1,551 | 1,464 | 1,475 | -21 | -1.4% | 40,800 |
2023/08/15 | 1,443 | 1,508 | 1,408 | 1,496 | +50 | +3.5% | 42,300 |
2023/08/14 | 1,450 | 1,508 | 1,425 | 1,446 | -86 | -5.6% | 147,400 |
2023/08/10 | 1,481 | 1,585 | 1,481 | 1,532 | +95 | +6.6% | 261,800 |
2023/08/09 | 1,449 | 1,466 | 1,424 | 1,437 | +17 | +1.2% | 33,700 |
2023/08/08 | 1,463 | 1,463 | 1,410 | 1,420 | -40 | -2.7% | 33,800 |
2023/08/07 | 1,472 | 1,478 | 1,427 | 1,460 | +4 | +0.3% | 47,800 |
2023/08/04 | 1,411 | 1,480 | 1,410 | 1,456 | +51 | +3.6% | 40,700 |
2023/08/03 | 1,400 | 1,410 | 1,397 | 1,405 | +5 | +0.4% | 23,800 |
2023/08/02 | 1,410 | 1,440 | 1,395 | 1,400 | +14 | +1% | 53,100 |
2023/08/01 | 1,383 | 1,397 | 1,381 | 1,386 | +16 | +1.2% | 15,100 |
2023/07/31 | 1,366 | 1,375 | 1,359 | 1,370 | +4 | +0.3% | 10,600 |
2023/07/28 | 1,368 | 1,375 | 1,347 | 1,366 | -8 | -0.6% | 17,100 |
2023/07/27 | 1,383 | 1,383 | 1,361 | 1,374 | -11 | -0.8% | 7,400 |
2023/07/26 | 1,350 | 1,393 | 1,350 | 1,385 | +26 | +1.9% | 16,600 |
2023/07/25 | 1,365 | 1,365 | 1,330 | 1,359 | -6 | -0.4% | 17,400 |
2023/07/24 | 1,370 | 1,372 | 1,354 | 1,365 | -5 | -0.4% | 15,400 |
2023/07/21 | 1,362 | 1,370 | 1,346 | 1,370 | +14 | +1% | 10,900 |
2023/07/20 | 1,370 | 1,394 | 1,354 | 1,356 | +16 | +1.2% | 24,200 |
2023/07/19 | 1,330 | 1,340 | 1,313 | 1,340 | +10 | +0.8% | 8,400 |
2023/07/18 | 1,263 | 1,347 | 1,263 | 1,330 | +98 | +8% | 28,400 |
2023/07/14 | 1,241 | 1,242 | 1,221 | 1,232 | -7 | -0.6% | 4,600 |
151~
200
件表示中 / 3452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 | 205,700円 | +13.0% | +28.8% | 1.60% | 8.54倍 | 0.62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 |
FDK | 74,200円 | +0.5% | +11.1% | 0.00% | 127.93倍 | 1.65倍 |
|
富士通傘下。産業用のリチウム電池やニッケル水素電池が主軸。電子事業は好採算品へシフト |
イノテック | 174,600円 | +8.7% | +12.9% | 4.01% | 16.20倍 | 0.96倍 |
|
半導体設計ツールと半導体テスターが2本柱。子会社で専用LSI設計や車載システム開発も |
電気興 | 215,900円 | -4.1% | - | 2.78% | - | 0.52倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
遠藤照 | 154,600円 | +2.5% | -3.9% | 2.59% | 5.44倍 | 0.59倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。LED照明に軸足 |
市場注目の銘柄
チャート関連のコラム