寺崎電気産業（6637）の株価チャート
株価
5/14
- 前日 (5/13)
- 3,925
- 始値
- 3,945
- 高値
- 3,945
- 安値
- 3,715
- 終値 -4.46%
- 3,750
- 出来高 +34.32%
- 54,400
乖離率
- 株価（5日）
移動平均値 - -4.58%
3,930 - 株価（25日）
移動平均値 - -7.02%
4,033 - 出来高（5日）
移動平均値 - +31.21%
41,460
2025/12/11～2026/05/14
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/14 | 3,945 | 3,945 | 3,715 | 3,750 | -4.46% | 54,400 | 488億6250万 | -7.02% | 12.23 | 0.83 |
| 05/13 | 3,925 | 3,950 | 3,860 | 3,925 | -1.01% | 40,500 | 511億4275万 | -2.8% | 12.8 | 0.87 |
| 05/12 | 4,040 | 4,055 | 3,960 | 3,965 | -1.12% | 29,100 | 516億6395万 | -1.78% | 12.93 | 0.88 |
| 05/11 | 3,985 | 4,090 | 3,985 | 4,010 | +0.25% | 31,500 | 522億5030万 | -0.64% | 13.08 | 0.89 |
| 05/08 | 4,005 | 4,030 | 3,910 | 4,000 | -0.99% | 51,800 | 521億2000万 | -0.65% | 13.05 | 0.88 |
| 05/07 | 4,110 | 4,130 | 4,040 | 4,040 | +1% | 27,400 | 526億4120万 | +0.45% | 13.18 | 0.89 |
| 05/01 | 4,020 | 4,055 | 3,970 | 4,000 | -0.5% | 19,000 | 521億2000万 | -0.6% | 13.05 | 0.88 |
| 04/30 | 3,970 | 4,045 | 3,905 | 4,020 | -0.62% | 34,100 | 523億8060万 | -0.27% | 13.11 | 0.89 |
| 04/28 | 3,990 | 4,050 | 3,990 | 4,045 | -0.37% | 23,600 | 527億635万 | +0.17% | 13.19 | 0.89 |
| 04/27 | 3,960 | 4,110 | 3,955 | 4,060 | +2.27% | 45,000 | 529億180万 | +0.67% | 13.24 | 0.9 |
| 04/24 | 4,050 | 4,065 | 3,945 | 3,970 | -2.22% | 30,700 | 517億2910万 | -1.39% | 12.95 | 0.88 |
| 04/23 | 4,235 | 4,235 | 4,005 | 4,060 | -3.79% | 37,900 | 529億180万 | +0.67% | 13.24 | 0.9 |
| 04/22 | 4,105 | 4,225 | 4,050 | 4,220 | +4.58% | 78,100 | 549億8660万 | +4.51% | 13.77 | 0.93 |
| 04/21 | 4,060 | 4,095 | 4,025 | 4,035 | -0.62% | 15,000 | 525億7605万 | +0.12% | 13.16 | 0.89 |
| 04/20 | 4,085 | 4,105 | 4,040 | 4,060 | -0.25% | 26,000 | 529億180万 | +0.84% | 13.24 | 0.9 |
| 04/17 | 4,065 | 4,075 | 3,995 | 4,070 | -0.25% | 30,900 | 530億3210万 | +1.19% | 13.28 | 0.9 |
| 04/16 | 4,020 | 4,095 | 4,010 | 4,080 | +1.49% | 50,400 | 531億6240万 | +1.52% | 13.31 | 0.9 |
| 04/15 | 4,170 | 4,210 | 4,005 | 4,020 | -3.48% | 63,900 | 523億8060万 | +0.05% | 13.11 | 0.89 |
| 04/14 | 4,180 | 4,220 | 4,165 | 4,165 | +0.73% | 22,300 | 542億6995万 | +3.68% | 13.59 | 0.92 |
| 04/13 | 4,095 | 4,235 | 4,095 | 4,135 | -0.36% | 33,700 | 538億7905万 | +3.25% | 13.49 | 0.91 |
| 04/10 | 4,085 | 4,195 | 4,080 | 4,150 | +2.6% | 55,400 | 540億7450万 | +3.7% | 13.54 | 0.92 |
| 04/09 | 4,165 | 4,165 | 4,035 | 4,045 | -2.88% | 75,300 | 527億635万 | +1.13% | 13.19 | 0.89 |
| 04/08 | 4,105 | 4,165 | 4,090 | 4,165 | +6.11% | 56,400 | 542億6995万 | +4.31% | 13.59 | 0.92 |
| 04/07 | 3,900 | 3,980 | 3,875 | 3,925 | +0.64% | 50,200 | 511億4275万 | -1.63% | 12.8 | 0.87 |
| 04/06 | 3,860 | 3,935 | 3,860 | 3,900 | +0.52% | 32,600 | 508億1700万 | -2.62% | 12.72 | 0.86 |
| 04/03 | 3,910 | 3,975 | 3,830 | 3,880 | -0.39% | 51,500 | 505億5640万 | -3.58% | 12.66 | 0.86 |
| 04/02 | 3,995 | 4,055 | 3,865 | 3,895 | -1.64% | 58,200 | 507億5185万 | -3.68% | 12.71 | 0.86 |
| 04/01 | 3,910 | 3,965 | 3,875 | 3,960 | +5.6% | 43,100 | 515億9880万 | -2.41% | 12.92 | 0.88 |
| 03/31 | 3,820 | 3,840 | 3,715 | 3,750 | -3.6% | 84,700 | 488億6250万 | -7.95% | 10.98 | 0.83 |
| 03/30 | 3,860 | 3,920 | 3,780 | 3,890 | -5.12% | 60,800 | 506億8670万 | -5.17% | 11.39 | 0.86 |
| 03/27 | 4,095 | 4,145 | 4,050 | 4,100 | -1.56% | 68,100 | 534億2300万 | -0.53% | 12.01 | 0.91 |
| 03/26 | 4,190 | 4,270 | 4,130 | 4,165 | -1.19% | 56,200 | 542億6995万 | +0.77% | 12.2 | 0.92 |
| 03/25 | 4,100 | 4,240 | 4,090 | 4,215 | +7.8% | 80,300 | 549億2145万 | +2.06% | 12.34 | 0.93 |
| 03/24 | 4,070 | 4,070 | 3,860 | 3,910 | +0.39% | 52,000 | 509億4730万 | -5.35% | 11.45 | 0.86 |
| 03/23 | 3,985 | 4,045 | 3,835 | 3,895 | -5.58% | 92,700 | 507億5185万 | -6.44% | 11.4 | 0.86 |
| 03/19 | 4,150 | 4,255 | 4,125 | 4,125 | -1.67% | 65,800 | 537億4875万 | -1.81% | 12.08 | 0.91 |
| 03/18 | 4,100 | 4,200 | 4,100 | 4,195 | +4.09% | 48,200 | 546億6085万 | -0.76% | 12.28 | 0.93 |
| 03/17 | 3,990 | 4,125 | 3,990 | 4,030 | +2.81% | 64,000 | 525億1090万 | -4.93% | 11.8 | 0.89 |
| 03/16 | 3,895 | 4,020 | 3,895 | 3,920 | -1.01% | 45,400 | 510億7760万 | -7.89% | 11.48 | 0.87 |
| 03/13 | 3,855 | 3,995 | 3,830 | 3,960 | -0.88% | 95,000 | 515億9880万 | -7.37% | 11.6 | 0.88 |
| 03/12 | 3,990 | 4,025 | 3,940 | 3,995 | -1.6% | 88,200 | 520億5485万 | -6.98% | 11.7 | 0.88 |
| 03/11 | 4,050 | 4,160 | 4,040 | 4,060 | +1.75% | 51,900 | 529億180万 | -5.91% | 11.89 | 0.9 |
| 03/10 | 3,920 | 4,050 | 3,920 | 3,990 | +3.37% | 33,900 | 519億8970万 | -7.75% | 11.68 | 0.88 |
| 03/09 | 3,725 | 3,860 | 3,655 | 3,860 | -5.28% | 124,100 | 502億9580万 | -11.08% | 11.3 | 0.85 |
| 03/06 | 4,030 | 4,115 | 3,995 | 4,075 | -0.61% | 63,800 | 530億9725万 | -6.62% | 11.93 | 0.9 |
| 03/05 | 3,995 | 4,170 | 3,980 | 4,100 | +6.36% | 84,500 | 534億2300万 | -6.22% | 12.01 | 0.91 |
| 03/04 | 3,950 | 4,015 | 3,755 | 3,855 | -5.75% | 155,900 | 502億3065万 | -12.05% | 11.29 | 0.85 |
| 03/03 | 4,365 | 4,400 | 4,075 | 4,090 | -5.21% | 112,400 | 532億9270万 | -7.13% | 11.98 | 0.9 |
| 03/02 | 4,250 | 4,385 | 4,160 | 4,315 | -1.15% | 106,000 | 562億2445万 | -2.35% | 12.63 | 0.95 |
| 02/27 | 4,320 | 4,365 | 4,280 | 4,365 | -0.34% | 59,100 | 568億7595万 | -1.36% | 12.78 | 0.97 |
| 02/26 | 4,365 | 4,480 | 4,280 | 4,380 | +2.94% | 91,700 | 570億7140万 | -1.13% | 12.83 | 0.97 |
| 02/25 | 4,315 | 4,325 | 4,220 | 4,255 | -2.52% | 79,400 | 554億4265万 | -4.1% | 12.46 | 0.94 |
| 02/24 | 4,425 | 4,425 | 4,230 | 4,365 | -1.69% | 91,700 | 568億7595万 | -2.02% | 12.78 | 0.97 |
| 02/20 | 4,350 | 4,500 | 4,290 | 4,440 | +1.14% | 79,600 | 578億5320万 | -0.65% | 13 | 0.98 |
| 02/19 | 4,315 | 4,530 | 4,270 | 4,390 | +0.46% | 114,600 | 572億170万 | -1.97% | 12.85 | 0.97 |
| 02/18 | 4,230 | 4,425 | 4,145 | 4,370 | +6.59% | 136,100 | 569億4110万 | -2.67% | 12.8 | 0.97 |
| 02/17 | 4,270 | 4,315 | 4,100 | 4,100 | -3.07% | 135,200 | 534億2300万 | -8.95% | 12.01 | 0.91 |
| 02/16 | 4,230 | 4,280 | 4,150 | 4,230 | -10.38% | 247,700 | 551億1690万 | -6.54% | 12.39 | 0.94 |
| 02/13 | 4,755 | 4,845 | 4,635 | 4,720 | -2.48% | 103,000 | 615億160万 | +3.87% | 13.82 | 1.04 |
| 02/12 | 4,830 | 4,920 | 4,810 | 4,840 | +1.26% | 65,000 | 630億6520万 | +6.51% | 14.17 | 1.07 |
| 02/10 | 4,565 | 4,805 | 4,545 | 4,780 | +6.34% | 142,200 | 622億8340万 | +5.4% | 14 | 1.06 |
| 02/09 | 4,545 | 4,565 | 4,480 | 4,495 | +1.01% | 139,000 | 585億6985万 | -0.62% | 13.16 | 0.99 |
| 02/06 | 4,330 | 4,475 | 4,290 | 4,450 | +1.14% | 42,800 | 579億8350万 | -1.46% | 13.03 | 0.98 |
| 02/05 | 4,435 | 4,480 | 4,305 | 4,400 | -1.35% | 73,400 | 573億3200万 | -2.57% | 12.88 | 0.97 |
| 02/04 | 4,490 | 4,495 | 4,410 | 4,460 | -0.78% | 59,300 | 581億1380万 | -1.13% | 13.06 | 0.99 |
| 02/03 | 4,415 | 4,525 | 4,375 | 4,495 | +4.66% | 66,100 | 585億6985万 | -0.27% | 13.16 | 0.99 |
| 02/02 | 4,415 | 4,495 | 4,285 | 4,295 | -2.16% | 55,900 | 559億6385万 | -4.68% | 12.58 | 0.95 |
| 01/30 | 4,450 | 4,480 | 4,310 | 4,390 | -1.35% | 58,000 | 572億170万 | -2.75% | 12.85 | 0.97 |
| 01/29 | 4,335 | 4,520 | 4,295 | 4,450 | +4.34% | 89,700 | 579億8350万 | -1.48% | 13.03 | 0.98 |
| 01/28 | 4,335 | 4,350 | 4,240 | 4,265 | -2.51% | 50,000 | 555億7295万 | -5.58% | 12.49 | 0.94 |
| 01/27 | 4,370 | 4,390 | 4,285 | 4,375 | 0% | 42,900 | 570億625万 | -3.14% | 12.81 | 0.97 |
| 01/26 | 4,410 | 4,450 | 4,335 | 4,375 | -2.23% | 68,400 | 570億625万 | -3.17% | 12.81 | 0.97 |
| 01/23 | 4,530 | 4,550 | 4,445 | 4,475 | +0.34% | 53,500 | 583億925万 | -0.93% | 13.1 | 0.99 |
| 01/22 | 4,530 | 4,530 | 4,405 | 4,460 | -0.89% | 54,400 | 581億1380万 | -1.46% | 13.06 | 0.99 |
| 01/21 | 4,420 | 4,510 | 4,380 | 4,500 | -1.32% | 91,500 | 586億3500万 | -0.66% | 13.18 | 1 |
| 01/20 | 4,720 | 4,740 | 4,535 | 4,560 | -2.98% | 60,100 | 594億1680万 | +0.68% | 13.35 | 1.01 |
| 01/19 | 4,720 | 4,770 | 4,640 | 4,700 | 0% | 73,200 | 612億4100万 | +3.73% | 13.76 | 1.04 |
| 01/16 | 4,705 | 4,725 | 4,605 | 4,700 | +0.32% | 64,100 | 612億4100万 | +3.68% | 13.76 | 1.04 |
| 01/15 | 4,650 | 4,715 | 4,630 | 4,685 | +0.11% | 72,000 | 610億4555万 | +3.24% | 13.72 | 1.04 |
| 01/14 | 4,705 | 4,720 | 4,625 | 4,680 | -0.43% | 163,800 | 609億8040万 | +3.15% | 13.7 | 1.04 |
| 01/13 | 4,700 | 4,730 | 4,635 | 4,700 | +0.64% | 171,000 | 612億4100万 | +3.66% | 13.76 | 1.04 |
| 01/09 | 4,700 | 4,700 | 4,600 | 4,670 | 0% | 40,900 | 608億5010万 | +3.11% | 13.67 | 1.03 |
| 01/08 | 4,700 | 4,715 | 4,635 | 4,670 | -1.37% | 65,900 | 608億5010万 | +3.3% | 13.67 | 1.03 |
| 01/07 | 4,655 | 4,815 | 4,610 | 4,735 | +2.49% | 92,000 | 616億9705万 | +4.78% | 13.86 | 1.05 |
| 01/06 | 4,580 | 4,665 | 4,555 | 4,620 | +3.24% | 75,700 | 601億9860万 | +2.05% | 13.53 | 1.02 |
| 01/05 | 4,375 | 4,500 | 4,375 | 4,475 | +3.83% | 54,700 | 583億925万 | -1.24% | 13.1 | 0.99 |
| 2025 | ||||||||||
| 12/30 | 4,375 | 4,410 | 4,310 | 4,310 | -3.04% | 36,800 | 561億5930万 | -4.86% | 13.41 | 1.06 |
| 12/29 | 4,295 | 4,460 | 4,295 | 4,445 | +3.73% | 67,800 | 579億1835万 | -1.96% | 13.83 | 1.09 |
| 12/26 | 4,365 | 4,370 | 4,215 | 4,285 | -1.83% | 99,800 | 558億3355万 | -5.47% | 13.33 | 1.06 |
| 12/25 | 4,455 | 4,460 | 4,270 | 4,365 | -2.02% | 76,100 | 568億7595万 | -4.04% | 13.58 | 1.07 |
| 12/24 | 4,545 | 4,545 | 4,420 | 4,455 | -0.89% | 37,300 | 580億4865万 | -2.17% | 13.86 | 1.1 |
| 12/23 | 4,510 | 4,540 | 4,455 | 4,495 | +0.45% | 40,000 | 585億6985万 | -1.32% | 13.98 | 1.11 |
| 12/22 | 4,560 | 4,560 | 4,380 | 4,475 | +0.56% | 64,300 | 583億925万 | -2.08% | 13.92 | 1.1 |
| 12/19 | 4,325 | 4,490 | 4,315 | 4,450 | +4.46% | 78,500 | 579億8350万 | -2.69% | 13.84 | 1.1 |
| 12/18 | 4,315 | 4,385 | 4,230 | 4,260 | -3.4% | 56,400 | 555億780万 | -7.15% | 13.25 | 1.05 |
| 12/17 | 4,355 | 4,510 | 4,255 | 4,410 | +1.26% | 89,600 | 574億6230万 | -4.21% | 13.72 | 1.09 |
| 12/16 | 4,660 | 4,670 | 4,310 | 4,355 | -6.94% | 112,500 | 567億4565万 | -5.61% | 13.55 | 1.07 |
| 12/15 | 4,590 | 4,685 | 4,495 | 4,680 | +2.18% | 50,400 | 609億8040万 | +1.12% | 14.56 | 1.15 |
| 12/12 | 4,535 | 4,595 | 4,505 | 4,580 | +2.35% | 37,300 | 596億7740万 | -0.99% | 14.25 | 1.13 |
| 12/11 | 4,585 | 4,640 | 4,460 | 4,475 | -2.72% | 46,200 | 583億925万 | -3.43% | 13.92 | 1.1 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 2,575 7/12 | 450 3/18 | 118,000 4/16 | - | - | +35.29% 4/28 | -33.66% 12/5 |
| 2009年 3月期 | 946 7/22 | 218 3/18 | 71,300 4/28 | - | - | +22.87% 5/8 | -39.83% 10/10 |
| 2010年 3月期 | 515 6/3 | 233 4/1 | 60,400 5/11 | - | - | +53.53% 5/25 | -22.85% 11/20 |
| 2011年 3月期 | 777 6/22 | 355 3/17 | 78,700 6/21 | 101億2431万 | 46億2565万 | +35.47% 6/21 | -28.98% 3/16 |
| 2012年 3月期 | 650 5/11 | 351 11/10 | 56,200 5/10 | 84億6950万 | 45億7353万 | +20.95% 5/11 | -13% 6/6 |
| 2013年 3月期 | 450 3/7 | 367 6/4 5/31 | 27,400 7/20 | 58億6350万 | 47億8201万 | +6.92% 1/21 | -6.91% 4/3 |
| 2014年 3月期 | 1,580 1/10 1/9 | 407 4/3 | 180,500 11/8 | 205億8740万 | 53億321万 | +56.11% 10/16 | -19.17% 2/5 |
| 2015年 3月期 | 1,600 2/16 1/7 | 906 5/21 | 83,300 5/22 | 208億4800万 | 118億518万 | +16.98% 11/13 | -20.17% 5/21 |
| 2016年 3月期 | 1,451 4/16 | 663 2/12 | 83,000 5/18 | 189億653万 | 86億3889万 | +4.48% 7/1 | -22.74% 2/12 |
| 2017年 3月期 | 1,149 3/29 | 566 4/7 | 811,900 3/29 | 149億7147万 | 73億7498万 | +23.87% 9/20 | -9.86% 6/16 |
| 2018年 3月期 | 1,750 1/26 1/25 | 895 4/14 | 85,600 1/23 | 228億250万 | 116億6185万 | +15.32% 6/8 | -10.11% 10/18 |
| 2019年 3月期 | 1,623 5/18 | 736 12/25 | 21,000 7/6 | 211億4769万 | 95億9008万 | +7.39% 1/23 | -17% 11/21 |
| 2020年 3月期 | 1,277 12/11 | 748 3/13 | 43,600 12/13 | 166億3931万 | 97億4644万 | +20.77% 11/26 | -25.36% 3/13 |
| 2021年 3月期 | 1,289 3/22 | 781 4/9 | 182,900 3/4 | 167億9567万 | 101億7643万 | +17.12% 5/22 | -9.74% 8/6 |
| 2022年 3月期 | 1,460 9/24 | 990 2/24 | 20,200 7/15 | 190億2380万 | 128億9970万 | +14.96% 3/25 | -13.66% 11/11 |
| 2023年 3月期 | 1,156 8/23 | 924 10/25 | 63,800 2/20 | 150億6268万 | 120億3972万 | +19.86% 4/28 | -7.61% 10/21 |
| 2024年 3月期 | 2,578 3/26 | 1,146 4/5 | 262,500 11/14 | 335億9134万 | 149億3238万 | +19.71% 2/16 | -16.58% 4/19 |
| 2025年 3月期 | 2,838 7/17 | 1,559 8/5 | 322,400 5/16 | 369億7914万 | 203億1377万 | +16.79% 6/14 | -37.15% 8/5 |
| 2026年 3月期 | 5,370 10/29 | 1,597 4/7 | 457,100 10/29 | 699億7110万 | 208億891万 | +29.97% 5/16 | -12.04% 3/4 |
| 最新 | 3,750 2026/5/14 | 54,400 | 488億6250万 | -7.02% 4,033 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -76%（0.24倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- 61%（1.61倍）
- 2011/12/29 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/27 vs 2011/12/29
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/27
- 242%（3.42倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 67%（1.67倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 42%（1.42倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 86%（1.86倍）
- 2024/12/30 vs 2023/12/29
- 38%（1.38倍）
- 2025/12/30 vs 2024/12/30
- 75%（1.75倍）
- 2026/05/14 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
218円（2009/03/18） - 1620%（17.2倍）
3,750円（5/14）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
