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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 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 |
| 2023/12/13 | 1,556 | 1,579 | 1,553 | 1,563 | +19 | +1.2% | 23,600 |
| 2023/12/12 | 1,610 | 1,610 | 1,544 | 1,544 | -50 | -3.1% | 56,000 |
| 2023/12/11 | 1,546 | 1,594 | 1,525 | 1,594 | +46 | +3% | 95,200 |
| 2023/12/08 | 1,634 | 1,645 | 1,545 | 1,548 | -137 | -8.1% | 114,700 |
| 2023/12/07 | 1,607 | 1,689 | 1,601 | 1,685 | +68 | +4.2% | 87,800 |
| 2023/12/06 | 1,580 | 1,617 | 1,578 | 1,617 | +51 | +3.3% | 35,300 |
| 2023/12/05 | 1,605 | 1,605 | 1,566 | 1,566 | -39 | -2.4% | 39,100 |
| 2023/12/04 | 1,566 | 1,619 | 1,539 | 1,605 | +36 | +2.3% | 71,600 |
| 2023/12/01 | 1,547 | 1,581 | 1,540 | 1,569 | +20 | +1.3% | 76,100 |
| 2023/11/30 | 1,501 | 1,549 | 1,501 | 1,549 | +47 | +3.1% | 56,400 |
| 2023/11/29 | 1,445 | 1,502 | 1,436 | 1,502 | +55 | +3.8% | 85,800 |
351～
400
件表示中 / 3744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 | 355,500円 | +5.3% | -2.7% | 1.21% | 11.13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 | 102,500円 | +0.9% | +5.8% | 3.41% | 12.75倍 | 0.88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 | 84,500円 | -28.1% | - | 1.60% | 186.12倍 | 1.80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 | 110,900円 | +23.2% | +277.4% | 4.96% | 23.92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
