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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 1,311 | 1,318 | 1,305 | 1,318 | ±0 | ±0% | 4,700 |
| 2015/07/23 | 1,320 | 1,324 | 1,312 | 1,318 | -2 | -0.2% | 5,000 |
| 2015/07/22 | 1,320 | 1,322 | 1,306 | 1,320 | ±0 | ±0% | 4,500 |
| 2015/07/21 | 1,320 | 1,321 | 1,303 | 1,320 | -5 | -0.4% | 12,000 |
| 2015/07/17 | 1,314 | 1,325 | 1,304 | 1,325 | +11 | +0.8% | 6,200 |
| 2015/07/16 | 1,326 | 1,326 | 1,280 | 1,314 | -1 | -0.1% | 7,300 |
| 2015/07/15 | 1,347 | 1,347 | 1,291 | 1,315 | -9 | -0.7% | 10,100 |
| 2015/07/14 | 1,330 | 1,337 | 1,285 | 1,324 | +24 | +1.8% | 10,300 |
| 2015/07/13 | 1,272 | 1,325 | 1,272 | 1,300 | +5 | +0.4% | 7,200 |
| 2015/07/10 | 1,261 | 1,295 | 1,261 | 1,295 | +4 | +0.3% | 5,700 |
| 2015/07/09 | 1,217 | 1,291 | 1,216 | 1,291 | +14 | +1.1% | 11,500 |
| 2015/07/08 | 1,321 | 1,333 | 1,277 | 1,277 | -53 | -4% | 5,800 |
| 2015/07/07 | 1,330 | 1,340 | 1,320 | 1,330 | ±0 | ±0% | 2,500 |
| 2015/07/06 | 1,370 | 1,370 | 1,300 | 1,330 | -40 | -2.9% | 12,100 |
| 2015/07/03 | 1,370 | 1,370 | 1,356 | 1,370 | ±0 | ±0% | 9,200 |
| 2015/07/02 | 1,376 | 1,376 | 1,359 | 1,370 | -5 | -0.4% | 4,700 |
| 2015/07/01 | 1,363 | 1,380 | 1,359 | 1,375 | +12 | +0.9% | 12,200 |
| 2015/06/30 | 1,350 | 1,370 | 1,337 | 1,363 | +9 | +0.7% | 10,100 |
| 2015/06/29 | 1,325 | 1,354 | 1,319 | 1,354 | +12 | +0.9% | 13,500 |
| 2015/06/26 | 1,333 | 1,369 | 1,331 | 1,342 | -6 | -0.4% | 8,000 |
| 2015/06/25 | 1,334 | 1,372 | 1,317 | 1,348 | +18 | +1.4% | 21,000 |
| 2015/06/24 | 1,310 | 1,332 | 1,310 | 1,330 | +20 | +1.5% | 4,900 |
| 2015/06/23 | 1,335 | 1,335 | 1,309 | 1,310 | +5 | +0.4% | 8,000 |
| 2015/06/22 | 1,289 | 1,305 | 1,281 | 1,305 | +26 | +2% | 17,900 |
| 2015/06/19 | 1,269 | 1,281 | 1,262 | 1,279 | +23 | +1.8% | 7,400 |
| 2015/06/18 | 1,265 | 1,271 | 1,255 | 1,256 | -5 | -0.4% | 15,200 |
| 2015/06/17 | 1,265 | 1,274 | 1,261 | 1,261 | -9 | -0.7% | 28,800 |
| 2015/06/16 | 1,264 | 1,270 | 1,259 | 1,270 | +12 | +1% | 7,300 |
| 2015/06/15 | 1,220 | 1,262 | 1,220 | 1,258 | +45 | +3.7% | 16,900 |
| 2015/06/12 | 1,230 | 1,239 | 1,200 | 1,213 | -37 | -3% | 58,300 |
| 2015/06/11 | 1,294 | 1,295 | 1,250 | 1,250 | -42 | -3.3% | 42,400 |
| 2015/06/10 | 1,320 | 1,320 | 1,291 | 1,292 | -28 | -2.1% | 12,400 |
| 2015/06/09 | 1,330 | 1,343 | 1,313 | 1,320 | -12 | -0.9% | 8,200 |
| 2015/06/08 | 1,360 | 1,360 | 1,329 | 1,332 | +2 | +0.2% | 12,500 |
| 2015/06/05 | 1,340 | 1,349 | 1,320 | 1,330 | ±0 | ±0% | 12,800 |
| 2015/06/04 | 1,331 | 1,339 | 1,317 | 1,330 | -18 | -1.3% | 18,400 |
| 2015/06/03 | 1,364 | 1,364 | 1,348 | 1,348 | -16 | -1.2% | 800 |
| 2015/06/02 | 1,343 | 1,371 | 1,340 | 1,364 | +28 | +2.1% | 9,400 |
| 2015/06/01 | 1,351 | 1,351 | 1,331 | 1,336 | -35 | -2.6% | 5,500 |
| 2015/05/29 | 1,372 | 1,377 | 1,370 | 1,371 | +8 | +0.6% | 19,300 |
| 2015/05/28 | 1,395 | 1,395 | 1,362 | 1,363 | -32 | -2.3% | 12,100 |
| 2015/05/27 | 1,373 | 1,395 | 1,373 | 1,395 | +22 | +1.6% | 5,400 |
| 2015/05/26 | 1,384 | 1,389 | 1,369 | 1,373 | -1 | -0.1% | 6,300 |
| 2015/05/25 | 1,393 | 1,395 | 1,370 | 1,374 | -3 | -0.2% | 16,200 |
| 2015/05/22 | 1,356 | 1,377 | 1,346 | 1,377 | +21 | +1.5% | 15,500 |
| 2015/05/21 | 1,368 | 1,370 | 1,346 | 1,356 | +2 | +0.1% | 12,300 |
| 2015/05/20 | 1,379 | 1,379 | 1,346 | 1,354 | +5 | +0.4% | 11,500 |
| 2015/05/19 | 1,351 | 1,353 | 1,335 | 1,349 | -5 | -0.4% | 13,600 |
| 2015/05/18 | 1,269 | 1,354 | 1,250 | 1,354 | +73 | +5.7% | 83,000 |
| 2015/05/15 | 1,310 | 1,319 | 1,281 | 1,281 | -21 | -1.6% | 24,200 |
2401～
2450
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 | 267,800円 | +5.3% | -2.7% | 1.61% | 8.39倍 | 0.68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 | 218,200円 | +1.3% | 0.0% | 3.39% | 8.98倍 | 0.57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 | 229,300円 | -26.0% | -50.2% | 3.49% | 9.10倍 | 0.65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 | 100,900円 | +7.7% | +19.9% | 4.16% | 11.03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 | 136,900円 | -1.9% | -22.3% | 5.11% | 7.64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
