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 |
|---|---|---|---|---|---|---|---|
| 2014/02/05 | 1,213 | 1,221 | 1,143 | 1,149 | -53 | -4.4% | 6,900 |
| 2014/02/04 | 1,196 | 1,247 | 1,116 | 1,202 | -84 | -6.5% | 13,600 |
| 2014/02/03 | 1,255 | 1,300 | 1,223 | 1,286 | +1 | +0.1% | 13,000 |
| 2014/01/31 | 1,340 | 1,341 | 1,280 | 1,285 | -55 | -4.1% | 10,700 |
| 2014/01/30 | 1,401 | 1,409 | 1,340 | 1,340 | -61 | -4.4% | 8,300 |
| 2014/01/29 | 1,431 | 1,442 | 1,380 | 1,401 | ±0 | ±0% | 21,600 |
| 2014/01/28 | 1,380 | 1,445 | 1,371 | 1,401 | +52 | +3.9% | 12,100 |
| 2014/01/27 | 1,316 | 1,350 | 1,306 | 1,349 | -57 | -4.1% | 15,400 |
| 2014/01/24 | 1,400 | 1,421 | 1,395 | 1,406 | -4 | -0.3% | 9,700 |
| 2014/01/23 | 1,509 | 1,509 | 1,357 | 1,410 | -90 | -6% | 19,300 |
| 2014/01/22 | 1,500 | 1,500 | 1,472 | 1,500 | -3 | -0.2% | 4,800 |
| 2014/01/21 | 1,520 | 1,521 | 1,503 | 1,503 | -10 | -0.7% | 5,600 |
| 2014/01/20 | 1,504 | 1,548 | 1,504 | 1,513 | -20 | -1.3% | 12,300 |
| 2014/01/17 | 1,475 | 1,550 | 1,474 | 1,533 | +58 | +3.9% | 24,100 |
| 2014/01/16 | 1,461 | 1,487 | 1,455 | 1,475 | +10 | +0.7% | 6,900 |
| 2014/01/15 | 1,466 | 1,490 | 1,463 | 1,465 | +9 | +0.6% | 5,600 |
| 2014/01/14 | 1,473 | 1,500 | 1,455 | 1,456 | -56 | -3.7% | 10,400 |
| 2014/01/10 | 1,580 | 1,580 | 1,490 | 1,512 | -66 | -4.2% | 41,100 |
| 2014/01/09 | 1,521 | 1,580 | 1,498 | 1,578 | +43 | +2.8% | 32,400 |
| 2014/01/08 | 1,570 | 1,570 | 1,475 | 1,535 | -1 | -0.1% | 28,300 |
| 2014/01/07 | 1,575 | 1,575 | 1,510 | 1,536 | +30 | +2% | 40,700 |
| 2014/01/06 | 1,432 | 1,506 | 1,400 | 1,506 | +104 | +7.4% | 54,900 |
| 2013/12/30 | 1,401 | 1,480 | 1,390 | 1,402 | -29 | -2% | 26,300 |
| 2013/12/27 | 1,382 | 1,434 | 1,382 | 1,431 | +67 | +4.9% | 10,400 |
| 2013/12/26 | 1,420 | 1,500 | 1,364 | 1,364 | -31 | -2.2% | 46,700 |
| 2013/12/25 | 1,320 | 1,399 | 1,272 | 1,395 | +45 | +3.3% | 41,400 |
| 2013/12/24 | 1,309 | 1,351 | 1,306 | 1,350 | +11 | +0.8% | 27,800 |
| 2013/12/20 | 1,343 | 1,344 | 1,323 | 1,339 | -10 | -0.7% | 5,300 |
| 2013/12/19 | 1,320 | 1,371 | 1,320 | 1,349 | +29 | +2.2% | 16,800 |
| 2013/12/18 | 1,320 | 1,340 | 1,311 | 1,320 | -22 | -1.6% | 13,100 |
| 2013/12/17 | 1,358 | 1,380 | 1,310 | 1,342 | -16 | -1.2% | 15,300 |
| 2013/12/16 | 1,449 | 1,449 | 1,351 | 1,358 | -92 | -6.3% | 26,600 |
| 2013/12/13 | 1,449 | 1,469 | 1,335 | 1,450 | +50 | +3.6% | 37,700 |
| 2013/12/12 | 1,498 | 1,499 | 1,323 | 1,400 | -68 | -4.6% | 51,800 |
| 2013/12/11 | 1,370 | 1,525 | 1,345 | 1,468 | +107 | +7.9% | 118,600 |
| 2013/12/10 | 1,290 | 1,408 | 1,260 | 1,361 | +11 | +0.8% | 65,000 |
| 2013/12/09 | 1,238 | 1,350 | 1,190 | 1,350 | +99 | +7.9% | 69,600 |
| 2013/12/06 | 1,220 | 1,273 | 1,210 | 1,251 | +21 | +1.7% | 20,600 |
| 2013/12/05 | 1,250 | 1,251 | 1,230 | 1,230 | -24 | -1.9% | 6,100 |
| 2013/12/04 | 1,287 | 1,287 | 1,185 | 1,254 | -35 | -2.7% | 20,000 |
| 2013/12/03 | 1,253 | 1,289 | 1,230 | 1,289 | +36 | +2.9% | 15,600 |
| 2013/12/02 | 1,253 | 1,260 | 1,249 | 1,253 | -12 | -0.9% | 7,600 |
| 2013/11/29 | 1,240 | 1,265 | 1,220 | 1,265 | +51 | +4.2% | 45,200 |
| 2013/11/28 | 1,100 | 1,219 | 1,100 | 1,214 | +104 | +9.4% | 54,000 |
| 2013/11/27 | 1,120 | 1,155 | 1,110 | 1,110 | -35 | -3.1% | 25,600 |
| 2013/11/26 | 1,141 | 1,145 | 1,116 | 1,145 | +5 | +0.4% | 4,800 |
| 2013/11/25 | 1,190 | 1,190 | 1,131 | 1,140 | -50 | -4.2% | 20,600 |
| 2013/11/22 | 1,198 | 1,205 | 1,176 | 1,190 | -5 | -0.4% | 5,400 |
| 2013/11/21 | 1,209 | 1,209 | 1,166 | 1,195 | -14 | -1.2% | 7,000 |
| 2013/11/20 | 1,200 | 1,260 | 1,200 | 1,209 | +9 | +0.8% | 13,700 |
2801～
2850
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
