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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 2,550 | 2,553 | 2,477 | 2,536 | +11 | +0.4% | 55,700 |
| 2024/02/28 | 2,457 | 2,561 | 2,457 | 2,525 | +41 | +1.7% | 34,000 |
| 2024/02/27 | 2,478 | 2,509 | 2,423 | 2,484 | +6 | +0.2% | 41,000 |
| 2024/02/26 | 2,451 | 2,567 | 2,451 | 2,478 | +58 | +2.4% | 50,900 |
| 2024/02/22 | 2,307 | 2,426 | 2,297 | 2,420 | +114 | +4.9% | 69,900 |
| 2024/02/21 | 2,292 | 2,323 | 2,261 | 2,306 | +1 | ±0% | 30,600 |
| 2024/02/20 | 2,326 | 2,364 | 2,298 | 2,305 | -71 | -3% | 56,100 |
| 2024/02/19 | 2,423 | 2,450 | 2,357 | 2,376 | -44 | -1.8% | 53,800 |
| 2024/02/16 | 2,270 | 2,420 | 2,270 | 2,420 | +185 | +8.3% | 115,500 |
| 2024/02/15 | 2,203 | 2,244 | 2,142 | 2,235 | +18 | +0.8% | 85,100 |
| 2024/02/14 | 2,168 | 2,278 | 2,150 | 2,217 | +56 | +2.6% | 217,400 |
| 2024/02/13 | 2,115 | 2,168 | 1,981 | 2,161 | +82 | +3.9% | 166,100 |
| 2024/02/09 | 2,030 | 2,110 | 2,030 | 2,079 | +67 | +3.3% | 69,500 |
| 2024/02/08 | 2,006 | 2,023 | 1,976 | 2,012 | +41 | +2.1% | 38,300 |
| 2024/02/07 | 2,002 | 2,005 | 1,970 | 1,971 | -31 | -1.5% | 13,900 |
| 2024/02/06 | 2,030 | 2,030 | 1,993 | 2,002 | -6 | -0.3% | 18,000 |
| 2024/02/05 | 2,048 | 2,050 | 2,000 | 2,008 | -18 | -0.9% | 18,500 |
| 2024/02/02 | 2,020 | 2,035 | 2,004 | 2,026 | +9 | +0.4% | 35,100 |
| 2024/02/01 | 1,954 | 2,022 | 1,954 | 2,017 | +41 | +2.1% | 45,000 |
| 2024/01/31 | 1,935 | 1,990 | 1,930 | 1,976 | +24 | +1.2% | 28,700 |
| 2024/01/30 | 1,947 | 1,969 | 1,905 | 1,952 | +5 | +0.3% | 40,900 |
| 2024/01/29 | 1,949 | 1,964 | 1,937 | 1,947 | -2 | -0.1% | 31,500 |
| 2024/01/26 | 1,941 | 2,000 | 1,932 | 1,949 | -4 | -0.2% | 27,800 |
| 2024/01/25 | 1,954 | 1,984 | 1,950 | 1,953 | -11 | -0.6% | 15,800 |
| 2024/01/24 | 1,997 | 2,011 | 1,945 | 1,964 | -36 | -1.8% | 19,300 |
| 2024/01/23 | 2,012 | 2,022 | 1,980 | 2,000 | -22 | -1.1% | 45,300 |
| 2024/01/22 | 1,976 | 2,064 | 1,976 | 2,022 | +84 | +4.3% | 56,500 |
| 2024/01/19 | 1,953 | 1,955 | 1,918 | 1,938 | -11 | -0.6% | 29,700 |
| 2024/01/18 | 1,946 | 1,961 | 1,911 | 1,949 | -18 | -0.9% | 38,600 |
| 2024/01/17 | 1,941 | 2,014 | 1,941 | 1,967 | +26 | +1.3% | 52,400 |
| 2024/01/16 | 1,943 | 1,955 | 1,903 | 1,941 | -7 | -0.4% | 57,300 |
| 2024/01/15 | 1,866 | 1,980 | 1,863 | 1,948 | +64 | +3.4% | 55,300 |
| 2024/01/12 | 1,890 | 1,902 | 1,880 | 1,884 | -7 | -0.4% | 30,700 |
| 2024/01/11 | 1,916 | 1,920 | 1,890 | 1,891 | +15 | +0.8% | 50,900 |
| 2024/01/10 | 1,850 | 1,880 | 1,817 | 1,876 | +25 | +1.4% | 58,600 |
| 2024/01/09 | 1,828 | 1,863 | 1,801 | 1,851 | +52 | +2.9% | 67,200 |
| 2024/01/05 | 1,800 | 1,831 | 1,785 | 1,799 | +9 | +0.5% | 48,500 |
| 2024/01/04 | 1,747 | 1,804 | 1,715 | 1,790 | +11 | +0.6% | 51,600 |
| 2023/12/29 | 1,763 | 1,780 | 1,737 | 1,779 | ±0 | ±0% | 42,700 |
| 2023/12/28 | 1,780 | 1,793 | 1,754 | 1,779 | -13 | -0.7% | 35,600 |
| 2023/12/27 | 1,800 | 1,800 | 1,744 | 1,792 | -5 | -0.3% | 55,500 |
| 2023/12/26 | 1,721 | 1,800 | 1,721 | 1,797 | +63 | +3.6% | 76,000 |
| 2023/12/25 | 1,709 | 1,744 | 1,704 | 1,734 | +57 | +3.4% | 61,500 |
| 2023/12/22 | 1,607 | 1,713 | 1,606 | 1,677 | +66 | +4.1% | 94,200 |
| 2023/12/21 | 1,575 | 1,628 | 1,545 | 1,611 | +31 | +2% | 51,800 |
| 2023/12/20 | 1,537 | 1,584 | 1,537 | 1,580 | +60 | +3.9% | 56,400 |
| 2023/12/19 | 1,525 | 1,540 | 1,504 | 1,520 | +5 | +0.3% | 35,100 |
| 2023/12/18 | 1,509 | 1,525 | 1,486 | 1,515 | -1 | -0.1% | 23,800 |
| 2023/12/15 | 1,498 | 1,528 | 1,483 | 1,516 | +43 | +2.9% | 53,900 |
| 2023/12/14 | 1,579 | 1,582 | 1,473 | 1,473 | -90 | -5.8% | 104,200 |
301～
350
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
