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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 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 |
| 2017/08/10 | 1,339 | 1,394 | 1,321 | 1,380 | +35 | +2.6% | 17,900 |
| 2017/08/09 | 1,350 | 1,350 | 1,316 | 1,345 | -5 | -0.4% | 4,700 |
| 2017/08/08 | 1,366 | 1,366 | 1,334 | 1,350 | -7 | -0.5% | 4,900 |
| 2017/08/07 | 1,319 | 1,374 | 1,294 | 1,357 | +34 | +2.6% | 25,600 |
| 2017/08/04 | 1,243 | 1,324 | 1,240 | 1,323 | +110 | +9.1% | 18,800 |
| 2017/08/03 | 1,370 | 1,370 | 1,213 | 1,213 | -147 | -10.8% | 20,400 |
| 2017/08/02 | 1,361 | 1,361 | 1,351 | 1,360 | ±0 | ±0% | 5,200 |
| 2017/08/01 | 1,395 | 1,395 | 1,339 | 1,360 | -40 | -2.9% | 8,800 |
| 2017/07/31 | 1,370 | 1,417 | 1,366 | 1,400 | +17 | +1.2% | 15,300 |
| 2017/07/28 | 1,412 | 1,413 | 1,383 | 1,383 | -29 | -2.1% | 4,300 |
| 2017/07/27 | 1,409 | 1,417 | 1,383 | 1,412 | ±0 | ±0% | 18,600 |
| 2017/07/26 | 1,399 | 1,417 | 1,390 | 1,412 | -6 | -0.4% | 14,400 |
| 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 |
1951～
2000
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
