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 |
|---|---|---|---|---|---|---|---|
| 2015/12/21 | 1,015 | 1,026 | 1,015 | 1,019 | +3 | +0.3% | 36,200 |
| 2015/12/18 | 1,040 | 1,045 | 1,015 | 1,016 | -27 | -2.6% | 17,200 |
| 2015/12/17 | 1,052 | 1,055 | 1,039 | 1,043 | +1 | +0.1% | 8,400 |
| 2015/12/16 | 1,045 | 1,049 | 1,042 | 1,042 | +5 | +0.5% | 11,900 |
| 2015/12/15 | 1,097 | 1,097 | 1,037 | 1,037 | -71 | -6.4% | 39,700 |
| 2015/12/14 | 1,139 | 1,148 | 1,101 | 1,108 | -35 | -3.1% | 24,000 |
| 2015/12/11 | 1,133 | 1,150 | 1,131 | 1,143 | +8 | +0.7% | 3,800 |
| 2015/12/10 | 1,135 | 1,146 | 1,130 | 1,135 | ±0 | ±0% | 4,700 |
| 2015/12/09 | 1,155 | 1,155 | 1,130 | 1,135 | -20 | -1.7% | 2,200 |
| 2015/12/08 | 1,156 | 1,157 | 1,135 | 1,155 | -2 | -0.2% | 8,200 |
| 2015/12/07 | 1,141 | 1,159 | 1,140 | 1,157 | +16 | +1.4% | 12,000 |
| 2015/12/04 | 1,145 | 1,159 | 1,127 | 1,141 | -3 | -0.3% | 13,500 |
| 2015/12/03 | 1,170 | 1,170 | 1,127 | 1,144 | -26 | -2.2% | 23,500 |
| 2015/12/02 | 1,175 | 1,176 | 1,170 | 1,170 | -6 | -0.5% | 2,000 |
| 2015/12/01 | 1,173 | 1,180 | 1,173 | 1,176 | -9 | -0.8% | 7,700 |
| 2015/11/30 | 1,171 | 1,185 | 1,171 | 1,185 | +15 | +1.3% | 2,500 |
| 2015/11/27 | 1,177 | 1,186 | 1,170 | 1,170 | -4 | -0.3% | 2,400 |
| 2015/11/26 | 1,172 | 1,175 | 1,172 | 1,174 | +2 | +0.2% | 5,200 |
| 2015/11/25 | 1,170 | 1,172 | 1,170 | 1,172 | +7 | +0.6% | 3,200 |
| 2015/11/24 | 1,170 | 1,178 | 1,165 | 1,165 | -12 | -1% | 4,400 |
| 2015/11/20 | 1,187 | 1,189 | 1,170 | 1,177 | -17 | -1.4% | 5,900 |
| 2015/11/19 | 1,178 | 1,194 | 1,175 | 1,194 | +16 | +1.4% | 3,000 |
| 2015/11/18 | 1,160 | 1,199 | 1,160 | 1,178 | +16 | +1.4% | 7,200 |
| 2015/11/17 | 1,161 | 1,168 | 1,156 | 1,162 | +3 | +0.3% | 4,000 |
| 2015/11/16 | 1,173 | 1,174 | 1,156 | 1,159 | -6 | -0.5% | 18,700 |
| 2015/11/13 | 1,156 | 1,170 | 1,156 | 1,165 | -10 | -0.9% | 2,600 |
| 2015/11/12 | 1,179 | 1,190 | 1,168 | 1,175 | -4 | -0.3% | 2,000 |
| 2015/11/11 | 1,191 | 1,200 | 1,162 | 1,179 | -25 | -2.1% | 3,400 |
| 2015/11/10 | 1,200 | 1,206 | 1,200 | 1,204 | +22 | +1.9% | 5,100 |
| 2015/11/09 | 1,210 | 1,210 | 1,160 | 1,182 | -40 | -3.3% | 11,100 |
| 2015/11/06 | 1,210 | 1,222 | 1,208 | 1,222 | +12 | +1% | 3,600 |
| 2015/11/05 | 1,220 | 1,220 | 1,208 | 1,210 | +2 | +0.2% | 800 |
| 2015/11/04 | 1,206 | 1,210 | 1,201 | 1,208 | -10 | -0.8% | 2,700 |
| 2015/11/02 | 1,220 | 1,229 | 1,217 | 1,218 | -10 | -0.8% | 4,300 |
| 2015/10/30 | 1,210 | 1,228 | 1,210 | 1,228 | +19 | +1.6% | 500 |
| 2015/10/29 | 1,230 | 1,230 | 1,200 | 1,209 | +4 | +0.3% | 2,100 |
| 2015/10/28 | 1,209 | 1,209 | 1,201 | 1,205 | -4 | -0.3% | 500 |
| 2015/10/27 | 1,200 | 1,209 | 1,200 | 1,209 | +9 | +0.8% | 200 |
| 2015/10/26 | 1,229 | 1,229 | 1,200 | 1,200 | -3 | -0.2% | 3,900 |
| 2015/10/23 | 1,181 | 1,209 | 1,181 | 1,203 | ±0 | ±0% | 15,600 |
| 2015/10/22 | 1,210 | 1,210 | 1,203 | 1,203 | ±0 | ±0% | 1,000 |
| 2015/10/21 | 1,203 | 1,203 | 1,177 | 1,203 | ±0 | ±0% | 1,600 |
| 2015/10/20 | 1,225 | 1,238 | 1,200 | 1,203 | -13 | -1.1% | 2,800 |
| 2015/10/19 | 1,206 | 1,220 | 1,206 | 1,216 | +10 | +0.8% | 400 |
| 2015/10/16 | 1,208 | 1,208 | 1,169 | 1,206 | -2 | -0.2% | 2,700 |
| 2015/10/15 | 1,199 | 1,208 | 1,161 | 1,208 | -4 | -0.3% | 2,000 |
| 2015/10/14 | 1,187 | 1,212 | 1,187 | 1,212 | -5 | -0.4% | 1,300 |
| 2015/10/13 | 1,205 | 1,245 | 1,200 | 1,217 | ±0 | ±0% | 1,200 |
| 2015/10/09 | 1,200 | 1,235 | 1,200 | 1,217 | -18 | -1.5% | 5,500 |
| 2015/10/08 | 1,205 | 1,235 | 1,205 | 1,235 | +30 | +2.5% | 200 |
2301～
2350
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 | 269,900円 | +5.3% | -2.7% | 1.59% | 8.46倍 | 0.69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 | 222,100円 | +1.3% | 0.0% | 3.33% | 9.14倍 | 0.58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 | 231,600円 | -26.0% | -50.2% | 3.45% | 9.19倍 | 0.66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 | 100,700円 | +7.7% | +19.9% | 4.17% | 11.01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 | 137,900円 | -1.9% | -22.3% | 5.08% | 7.70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
