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 |
|---|---|---|---|---|---|---|---|
| 2023/11/28 | 1,483 | 1,483 | 1,438 | 1,447 | -36 | -2.4% | 74,300 |
| 2023/11/27 | 1,516 | 1,516 | 1,473 | 1,483 | -16 | -1.1% | 109,400 |
| 2023/11/24 | 1,501 | 1,509 | 1,492 | 1,499 | -10 | -0.7% | 46,200 |
| 2023/11/22 | 1,491 | 1,529 | 1,486 | 1,509 | +5 | +0.3% | 15,700 |
| 2023/11/21 | 1,511 | 1,520 | 1,474 | 1,504 | -9 | -0.6% | 116,600 |
| 2023/11/20 | 1,562 | 1,570 | 1,499 | 1,513 | -52 | -3.3% | 142,500 |
| 2023/11/17 | 1,491 | 1,574 | 1,489 | 1,565 | +75 | +5% | 105,500 |
| 2023/11/16 | 1,520 | 1,522 | 1,483 | 1,490 | -23 | -1.5% | 117,600 |
| 2023/11/15 | 1,552 | 1,563 | 1,499 | 1,513 | -13 | -0.9% | 155,400 |
| 2023/11/14 | 1,578 | 1,589 | 1,497 | 1,526 | -190 | -11.1% | 262,500 |
| 2023/11/13 | 1,740 | 1,760 | 1,687 | 1,716 | +9 | +0.5% | 125,500 |
| 2023/11/10 | 1,733 | 1,735 | 1,622 | 1,707 | +52 | +3.1% | 230,300 |
| 2023/11/09 | 1,730 | 1,730 | 1,610 | 1,655 | -74 | -4.3% | 109,700 |
| 2023/11/08 | 1,750 | 1,760 | 1,704 | 1,729 | -16 | -0.9% | 21,400 |
| 2023/11/07 | 1,750 | 1,765 | 1,720 | 1,745 | -32 | -1.8% | 38,200 |
| 2023/11/06 | 1,760 | 1,777 | 1,713 | 1,777 | +47 | +2.7% | 55,300 |
| 2023/11/02 | 1,755 | 1,785 | 1,701 | 1,730 | +15 | +0.9% | 46,500 |
| 2023/11/01 | 1,657 | 1,716 | 1,644 | 1,715 | +98 | +6.1% | 66,900 |
| 2023/10/31 | 1,610 | 1,635 | 1,579 | 1,617 | -8 | -0.5% | 76,200 |
| 2023/10/30 | 1,651 | 1,684 | 1,623 | 1,625 | -44 | -2.6% | 38,600 |
| 2023/10/27 | 1,630 | 1,681 | 1,596 | 1,669 | +52 | +3.2% | 20,600 |
| 2023/10/26 | 1,632 | 1,647 | 1,605 | 1,617 | -33 | -2% | 25,600 |
| 2023/10/25 | 1,687 | 1,697 | 1,638 | 1,650 | -28 | -1.7% | 41,400 |
| 2023/10/24 | 1,683 | 1,683 | 1,611 | 1,678 | -19 | -1.1% | 57,000 |
| 2023/10/23 | 1,799 | 1,799 | 1,660 | 1,697 | -112 | -6.2% | 82,600 |
| 2023/10/20 | 1,814 | 1,814 | 1,770 | 1,809 | ±0 | ±0% | 14,200 |
| 2023/10/19 | 1,781 | 1,810 | 1,748 | 1,809 | +21 | +1.2% | 22,600 |
| 2023/10/18 | 1,835 | 1,840 | 1,775 | 1,788 | -41 | -2.2% | 14,500 |
| 2023/10/17 | 1,826 | 1,856 | 1,800 | 1,829 | +18 | +1% | 24,300 |
| 2023/10/16 | 1,800 | 1,831 | 1,781 | 1,811 | -20 | -1.1% | 34,500 |
| 2023/10/13 | 1,800 | 1,895 | 1,800 | 1,831 | +71 | +4% | 74,200 |
| 2023/10/12 | 1,759 | 1,767 | 1,746 | 1,760 | +14 | +0.8% | 16,900 |
| 2023/10/11 | 1,743 | 1,782 | 1,734 | 1,746 | +25 | +1.5% | 26,900 |
| 2023/10/10 | 1,720 | 1,743 | 1,709 | 1,721 | +25 | +1.5% | 34,300 |
| 2023/10/06 | 1,642 | 1,707 | 1,637 | 1,696 | +31 | +1.9% | 26,500 |
| 2023/10/05 | 1,629 | 1,668 | 1,589 | 1,665 | +36 | +2.2% | 34,200 |
| 2023/10/04 | 1,672 | 1,701 | 1,574 | 1,629 | -76 | -4.5% | 81,300 |
| 2023/10/03 | 1,715 | 1,728 | 1,670 | 1,705 | -50 | -2.8% | 52,600 |
| 2023/10/02 | 1,779 | 1,779 | 1,729 | 1,755 | -22 | -1.2% | 29,900 |
| 2023/09/29 | 1,722 | 1,818 | 1,722 | 1,777 | +48 | +2.8% | 74,400 |
| 2023/09/28 | 1,647 | 1,729 | 1,599 | 1,729 | +86 | +5.2% | 65,900 |
| 2023/09/27 | 1,658 | 1,665 | 1,621 | 1,643 | -36 | -2.1% | 22,200 |
| 2023/09/26 | 1,662 | 1,680 | 1,604 | 1,679 | +30 | +1.8% | 14,800 |
| 2023/09/25 | 1,652 | 1,687 | 1,649 | 1,649 | +8 | +0.5% | 19,300 |
| 2023/09/22 | 1,604 | 1,643 | 1,581 | 1,641 | +16 | +1% | 20,500 |
| 2023/09/21 | 1,627 | 1,653 | 1,582 | 1,625 | -15 | -0.9% | 24,500 |
| 2023/09/20 | 1,718 | 1,734 | 1,640 | 1,640 | -78 | -4.5% | 33,900 |
| 2023/09/19 | 1,625 | 1,718 | 1,618 | 1,718 | +99 | +6.1% | 24,500 |
| 2023/09/15 | 1,656 | 1,674 | 1,602 | 1,619 | -24 | -1.5% | 46,500 |
| 2023/09/14 | 1,688 | 1,688 | 1,643 | 1,643 | -5 | -0.3% | 21,200 |
401～
450
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
