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 |
|---|---|---|---|---|---|---|---|
| 2015/10/07 | 1,205 | 1,205 | 1,205 | 1,205 | ±0 | ±0% | 100 |
| 2015/10/06 | 1,201 | 1,205 | 1,201 | 1,205 | +14 | +1.2% | 200 |
| 2015/10/05 | 1,175 | 1,191 | 1,160 | 1,191 | +16 | +1.4% | 2,800 |
| 2015/10/02 | 1,173 | 1,203 | 1,173 | 1,175 | -28 | -2.3% | 3,600 |
| 2015/10/01 | 1,161 | 1,204 | 1,161 | 1,203 | +33 | +2.8% | 1,000 |
| 2015/09/30 | 1,162 | 1,179 | 1,162 | 1,170 | +7 | +0.6% | 1,200 |
| 2015/09/29 | 1,183 | 1,194 | 1,163 | 1,163 | - | - | 8,100 |
| 2015/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/25 | 1,299 | 1,299 | 1,183 | 1,183 | -67 | -5.4% | 4,800 |
| 2015/09/24 | 1,250 | 1,250 | 1,250 | 1,250 | +7 | +0.6% | 2,100 |
| 2015/09/18 | 1,226 | 1,243 | 1,217 | 1,243 | +17 | +1.4% | 5,500 |
| 2015/09/17 | 1,199 | 1,240 | 1,192 | 1,226 | -3 | -0.2% | 8,200 |
| 2015/09/16 | 1,204 | 1,230 | 1,170 | 1,229 | +22 | +1.8% | 6,400 |
| 2015/09/15 | 1,198 | 1,235 | 1,198 | 1,207 | +12 | +1% | 6,300 |
| 2015/09/14 | 1,117 | 1,195 | 1,117 | 1,195 | +73 | +6.5% | 4,600 |
| 2015/09/11 | 1,146 | 1,150 | 1,113 | 1,122 | -24 | -2.1% | 5,600 |
| 2015/09/10 | 1,183 | 1,197 | 1,146 | 1,146 | -37 | -3.1% | 1,400 |
| 2015/09/09 | 1,140 | 1,183 | 1,140 | 1,183 | +63 | +5.6% | 2,500 |
| 2015/09/08 | 1,146 | 1,176 | 1,101 | 1,120 | -56 | -4.8% | 11,000 |
| 2015/09/07 | 1,160 | 1,185 | 1,160 | 1,176 | +16 | +1.4% | 600 |
| 2015/09/04 | 1,207 | 1,218 | 1,116 | 1,160 | -60 | -4.9% | 9,600 |
| 2015/09/03 | 1,205 | 1,220 | 1,200 | 1,220 | +15 | +1.2% | 6,400 |
| 2015/09/02 | 1,180 | 1,205 | 1,174 | 1,205 | +1 | +0.1% | 2,900 |
| 2015/09/01 | 1,181 | 1,211 | 1,181 | 1,204 | -7 | -0.6% | 8,200 |
| 2015/08/31 | 1,222 | 1,240 | 1,174 | 1,211 | -26 | -2.1% | 21,500 |
| 2015/08/28 | 1,169 | 1,237 | 1,169 | 1,237 | +44 | +3.7% | 3,800 |
| 2015/08/27 | 1,196 | 1,220 | 1,183 | 1,193 | +18 | +1.5% | 6,200 |
| 2015/08/26 | 1,163 | 1,179 | 1,145 | 1,175 | +12 | +1% | 10,000 |
| 2015/08/25 | 1,085 | 1,228 | 970 | 1,163 | -29 | -2.4% | 19,700 |
| 2015/08/24 | 1,243 | 1,255 | 1,185 | 1,192 | -86 | -6.7% | 9,800 |
| 2015/08/21 | 1,244 | 1,278 | 1,222 | 1,278 | -5 | -0.4% | 7,500 |
| 2015/08/20 | 1,291 | 1,308 | 1,276 | 1,283 | -26 | -2% | 12,200 |
| 2015/08/19 | 1,311 | 1,316 | 1,301 | 1,309 | -7 | -0.5% | 2,500 |
| 2015/08/18 | 1,307 | 1,317 | 1,300 | 1,316 | +9 | +0.7% | 3,700 |
| 2015/08/17 | 1,310 | 1,314 | 1,286 | 1,307 | -3 | -0.2% | 4,200 |
| 2015/08/14 | 1,316 | 1,316 | 1,269 | 1,310 | +5 | +0.4% | 11,500 |
| 2015/08/13 | 1,302 | 1,330 | 1,280 | 1,305 | +3 | +0.2% | 4,400 |
| 2015/08/12 | 1,276 | 1,319 | 1,276 | 1,302 | +20 | +1.6% | 3,700 |
| 2015/08/11 | 1,262 | 1,330 | 1,262 | 1,282 | +13 | +1% | 5,700 |
| 2015/08/10 | 1,287 | 1,310 | 1,269 | 1,269 | -23 | -1.8% | 4,200 |
| 2015/08/07 | 1,340 | 1,340 | 1,292 | 1,292 | -14 | -1.1% | 1,400 |
| 2015/08/06 | 1,326 | 1,340 | 1,306 | 1,306 | -24 | -1.8% | 4,900 |
| 2015/08/05 | 1,270 | 1,330 | 1,268 | 1,330 | +60 | +4.7% | 2,500 |
| 2015/08/04 | 1,271 | 1,286 | 1,270 | 1,270 | -20 | -1.6% | 2,100 |
| 2015/08/03 | 1,270 | 1,294 | 1,270 | 1,290 | +25 | +2% | 1,500 |
| 2015/07/31 | 1,270 | 1,272 | 1,261 | 1,265 | -31 | -2.4% | 8,500 |
| 2015/07/30 | 1,295 | 1,296 | 1,295 | 1,296 | -9 | -0.7% | 300 |
| 2015/07/29 | 1,300 | 1,305 | 1,291 | 1,305 | +5 | +0.4% | 3,200 |
| 2015/07/28 | 1,300 | 1,301 | 1,298 | 1,300 | +6 | +0.5% | 3,100 |
| 2015/07/27 | 1,300 | 1,300 | 1,286 | 1,294 | -24 | -1.8% | 9,200 |
2351～
2400
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
