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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,225 | 1,247 | 1,225 | 1,228 | +9 | +0.7% | 3,700 |
| 2014/04/04 | 1,211 | 1,232 | 1,211 | 1,219 | +8 | +0.7% | 3,200 |
| 2014/04/03 | 1,256 | 1,262 | 1,206 | 1,211 | -45 | -3.6% | 11,800 |
| 2014/04/02 | 1,306 | 1,306 | 1,252 | 1,256 | -94 | -7% | 17,300 |
| 2014/04/01 | 1,384 | 1,384 | 1,300 | 1,350 | -4 | -0.3% | 11,800 |
| 2014/03/31 | 1,225 | 1,354 | 1,225 | 1,354 | +139 | +11.4% | 20,200 |
| 2014/03/28 | 1,230 | 1,250 | 1,215 | 1,215 | +1 | +0.1% | 1,800 |
| 2014/03/27 | 1,214 | 1,214 | 1,214 | 1,214 | -12 | -1% | 100 |
| 2014/03/26 | 1,221 | 1,226 | 1,221 | 1,226 | -24 | -1.9% | 500 |
| 2014/03/25 | 1,300 | 1,300 | 1,220 | 1,250 | ±0 | ±0% | 9,400 |
| 2014/03/24 | 1,279 | 1,300 | 1,227 | 1,250 | +1 | +0.1% | 9,600 |
| 2014/03/20 | 1,269 | 1,270 | 1,220 | 1,249 | +17 | +1.4% | 6,400 |
| 2014/03/19 | 1,249 | 1,261 | 1,231 | 1,232 | +13 | +1.1% | 5,000 |
| 2014/03/18 | 1,195 | 1,220 | 1,176 | 1,219 | +30 | +2.5% | 8,500 |
| 2014/03/17 | 1,180 | 1,189 | 1,179 | 1,189 | +9 | +0.8% | 2,700 |
| 2014/03/14 | 1,180 | 1,182 | 1,175 | 1,180 | ±0 | ±0% | 9,300 |
| 2014/03/13 | 1,192 | 1,192 | 1,180 | 1,180 | +18 | +1.5% | 800 |
| 2014/03/12 | 1,190 | 1,190 | 1,161 | 1,162 | -7 | -0.6% | 3,200 |
| 2014/03/11 | 1,145 | 1,181 | 1,145 | 1,169 | +14 | +1.2% | 2,200 |
| 2014/03/10 | 1,160 | 1,189 | 1,155 | 1,155 | -5 | -0.4% | 19,300 |
| 2014/03/07 | 1,209 | 1,209 | 1,155 | 1,160 | -34 | -2.8% | 18,200 |
| 2014/03/06 | 1,193 | 1,200 | 1,190 | 1,194 | +2 | +0.2% | 13,700 |
| 2014/03/05 | 1,219 | 1,230 | 1,185 | 1,192 | -9 | -0.7% | 10,100 |
| 2014/03/04 | 1,201 | 1,221 | 1,171 | 1,201 | -90 | -7% | 10,700 |
| 2014/03/03 | 1,290 | 1,291 | 1,265 | 1,291 | +1 | +0.1% | 14,500 |
| 2014/02/28 | 1,282 | 1,307 | 1,272 | 1,290 | +8 | +0.6% | 7,600 |
| 2014/02/27 | 1,308 | 1,320 | 1,245 | 1,282 | -21 | -1.6% | 19,100 |
| 2014/02/26 | 1,281 | 1,303 | 1,281 | 1,303 | +23 | +1.8% | 1,900 |
| 2014/02/25 | 1,330 | 1,330 | 1,256 | 1,280 | -49 | -3.7% | 7,400 |
| 2014/02/24 | 1,300 | 1,330 | 1,300 | 1,329 | +1 | +0.1% | 1,200 |
| 2014/02/21 | 1,328 | 1,328 | 1,291 | 1,328 | +23 | +1.8% | 6,500 |
| 2014/02/20 | 1,320 | 1,320 | 1,285 | 1,305 | +15 | +1.2% | 14,700 |
| 2014/02/19 | 1,301 | 1,301 | 1,289 | 1,290 | +5 | +0.4% | 3,400 |
| 2014/02/18 | 1,331 | 1,338 | 1,280 | 1,285 | -78 | -5.7% | 8,800 |
| 2014/02/17 | 1,360 | 1,363 | 1,264 | 1,363 | +21 | +1.6% | 9,700 |
| 2014/02/14 | 1,345 | 1,375 | 1,341 | 1,342 | -47 | -3.4% | 5,600 |
| 2014/02/13 | 1,382 | 1,391 | 1,345 | 1,389 | +19 | +1.4% | 2,100 |
| 2014/02/12 | 1,386 | 1,390 | 1,348 | 1,370 | +46 | +3.5% | 9,100 |
| 2014/02/10 | 1,285 | 1,325 | 1,240 | 1,324 | +99 | +8.1% | 8,700 |
| 2014/02/07 | 1,245 | 1,245 | 1,208 | 1,225 | +21 | +1.7% | 3,100 |
| 2014/02/06 | 1,205 | 1,216 | 1,178 | 1,204 | +55 | +4.8% | 5,900 |
| 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 |
2801～
2850
件表示中 / 3786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 | 358,500円 | +5.3% | -2.7% | 1.20% | 11.23倍 | 0.91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 | 314,000円 | +1.3% | 0.0% | 2.36% | 12.92倍 | 0.82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 |
| テラプロ | 536,000円 | +9.2% | +11.3% | 2.05% | 18.40倍 | 1.27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 |
| ＢＵＦＦＡＬＯ | 357,500円 | -26.0% | -50.2% | 2.24% | 13.51倍 | 0.96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 |
| 古河池 | 139,200円 | -1.0% | -17.9% | 0.00% | 11.24倍 | 1.14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
