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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 1,331 | 1,429 | 1,331 | 1,418 | +92 | +6.9% | 84,000 |
| 2017/07/24 | 1,311 | 1,326 | 1,305 | 1,326 | +14 | +1.1% | 12,700 |
| 2017/07/21 | 1,309 | 1,313 | 1,303 | 1,312 | ±0 | ±0% | 4,600 |
| 2017/07/20 | 1,313 | 1,314 | 1,306 | 1,312 | -1 | -0.1% | 12,500 |
| 2017/07/19 | 1,300 | 1,314 | 1,299 | 1,313 | +13 | +1% | 8,100 |
| 2017/07/18 | 1,298 | 1,305 | 1,294 | 1,300 | +5 | +0.4% | 10,000 |
| 2017/07/14 | 1,296 | 1,299 | 1,276 | 1,295 | -5 | -0.4% | 13,400 |
| 2017/07/13 | 1,293 | 1,301 | 1,291 | 1,300 | +2 | +0.2% | 5,500 |
| 2017/07/12 | 1,301 | 1,301 | 1,298 | 1,298 | -10 | -0.8% | 5,600 |
| 2017/07/11 | 1,300 | 1,318 | 1,284 | 1,308 | +8 | +0.6% | 18,000 |
| 2017/07/10 | 1,298 | 1,310 | 1,290 | 1,300 | +24 | +1.9% | 16,400 |
| 2017/07/07 | 1,245 | 1,281 | 1,244 | 1,276 | +32 | +2.6% | 14,900 |
| 2017/07/06 | 1,230 | 1,254 | 1,230 | 1,244 | +14 | +1.1% | 9,000 |
| 2017/07/05 | 1,224 | 1,250 | 1,212 | 1,230 | -14 | -1.1% | 6,300 |
| 2017/07/04 | 1,250 | 1,265 | 1,231 | 1,244 | -1 | -0.1% | 22,500 |
| 2017/07/03 | 1,231 | 1,247 | 1,225 | 1,245 | +9 | +0.7% | 4,800 |
| 2017/06/30 | 1,245 | 1,252 | 1,231 | 1,236 | -14 | -1.1% | 7,600 |
| 2017/06/29 | 1,237 | 1,265 | 1,231 | 1,250 | -10 | -0.8% | 12,100 |
| 2017/06/28 | 1,256 | 1,265 | 1,241 | 1,260 | -2 | -0.2% | 14,200 |
| 2017/06/27 | 1,281 | 1,289 | 1,251 | 1,262 | -37 | -2.8% | 17,800 |
| 2017/06/26 | 1,274 | 1,316 | 1,274 | 1,299 | +35 | +2.8% | 34,500 |
| 2017/06/23 | 1,245 | 1,278 | 1,242 | 1,264 | +22 | +1.8% | 17,900 |
| 2017/06/22 | 1,268 | 1,278 | 1,242 | 1,242 | -25 | -2% | 24,000 |
| 2017/06/21 | 1,205 | 1,268 | 1,202 | 1,267 | +55 | +4.5% | 81,600 |
| 2017/06/20 | 1,160 | 1,223 | 1,156 | 1,212 | +49 | +4.2% | 48,900 |
| 2017/06/19 | 1,178 | 1,180 | 1,130 | 1,163 | -20 | -1.7% | 23,600 |
| 2017/06/16 | 1,190 | 1,190 | 1,171 | 1,183 | -7 | -0.6% | 3,200 |
| 2017/06/15 | 1,194 | 1,199 | 1,180 | 1,190 | -8 | -0.7% | 8,700 |
| 2017/06/14 | 1,201 | 1,201 | 1,180 | 1,198 | -3 | -0.2% | 14,700 |
| 2017/06/13 | 1,200 | 1,239 | 1,191 | 1,201 | -7 | -0.6% | 24,200 |
| 2017/06/12 | 1,201 | 1,219 | 1,180 | 1,208 | +5 | +0.4% | 28,500 |
| 2017/06/09 | 1,220 | 1,223 | 1,165 | 1,203 | -20 | -1.6% | 27,600 |
| 2017/06/08 | 1,178 | 1,250 | 1,178 | 1,223 | +64 | +5.5% | 66,000 |
| 2017/06/07 | 1,148 | 1,160 | 1,146 | 1,159 | -6 | -0.5% | 18,500 |
| 2017/06/06 | 1,182 | 1,182 | 1,142 | 1,165 | +43 | +3.8% | 47,700 |
| 2017/06/05 | 1,086 | 1,122 | 1,085 | 1,122 | +38 | +3.5% | 34,100 |
| 2017/06/02 | 1,082 | 1,085 | 1,052 | 1,084 | +4 | +0.4% | 18,400 |
| 2017/06/01 | 1,082 | 1,082 | 1,069 | 1,080 | +6 | +0.6% | 12,800 |
| 2017/05/31 | 1,081 | 1,081 | 1,068 | 1,074 | -8 | -0.7% | 3,300 |
| 2017/05/30 | 1,078 | 1,082 | 1,071 | 1,082 | ±0 | ±0% | 9,100 |
| 2017/05/29 | 1,076 | 1,086 | 1,070 | 1,082 | +7 | +0.7% | 9,400 |
| 2017/05/26 | 1,080 | 1,086 | 1,069 | 1,075 | ±0 | ±0% | 15,800 |
| 2017/05/25 | 1,068 | 1,081 | 1,065 | 1,075 | +10 | +0.9% | 18,900 |
| 2017/05/24 | 1,055 | 1,070 | 1,050 | 1,065 | +26 | +2.5% | 22,200 |
| 2017/05/23 | 1,050 | 1,051 | 1,037 | 1,039 | +2 | +0.2% | 30,900 |
| 2017/05/22 | 1,050 | 1,050 | 1,032 | 1,037 | +9 | +0.9% | 13,500 |
| 2017/05/19 | 1,038 | 1,038 | 1,017 | 1,028 | +20 | +2% | 20,600 |
| 2017/05/18 | 998 | 1,013 | 998 | 1,008 | -1 | -0.1% | 22,900 |
| 2017/05/17 | 1,010 | 1,017 | 1,005 | 1,009 | -1 | -0.1% | 45,400 |
| 2017/05/16 | 1,008 | 1,017 | 996 | 1,010 | ±0 | ±0% | 30,900 |
1951～
2000
件表示中 / 3745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 | 357,000円 | +5.3% | -2.7% | 1.20% | 11.18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 |
| 大崎電 | 103,400円 | +0.9% | +5.8% | 3.38% | 12.86倍 | 0.89倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| ヤーマン | 83,400円 | -28.1% | - | 1.62% | 183.70倍 | 1.77倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
| コーセル | 110,700円 | +23.2% | +277.4% | 4.97% | 23.88倍 | 0.82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 |
| 古河池 | 137,700円 | -1.0% | -17.9% | 0.00% | 11.12倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
