- 6637
- 2026/10/06
- 時価
- 555億円
- PER 予
- 13.9倍
- 2010年以降
- 赤字-16.42倍
（2010-2026年） - PBR
- 0.93倍
- 2010年以降
- 0.2-1.19倍
（2010-2026年） - 配当 予
- 1.31%
- ROE 予
- 6.68%
- ROA 予
- 4.6%
- 資料
- Link
- CSV,JSON
寺崎電気産業（6637）の株価チャート
株価
10/6
- 前日 (10/5)
- 4,220
- 始値
- 4,290
- 高値
- 4,295
- 安値
- 4,175
- 終値 +0.95%
- 4,260
- 出来高 -4.71%
- 28,300
乖離率
- 株価（5日）
移動平均値 - +0.57%
4,236 - 株価（25日）
移動平均値 - +0.52%
4,238 - 出来高（5日）
移動平均値 - +22.3%
23,140
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 4,290 | 4,295 | 4,175 | 4,260 | +0.95% | 28,300 | - | +0.52% | - | - |
| 10/05 | 4,230 | 4,250 | 4,125 | 4,220 | +0.24% | 29,700 | - | -0.59% | - | - |
| 10/02 | 4,265 | 4,320 | 4,190 | 4,210 | -1.29% | 15,300 | - | -0.89% | - | - |
| 10/01 | 4,225 | 4,280 | 4,155 | 4,265 | +0.95% | 17,000 | - | +0.28% | - | - |
| 09/30 | 4,170 | 4,255 | 4,120 | 4,225 | +1.32% | 25,400 | - | -0.59% | - | - |
| 09/29 | 4,195 | 4,240 | 4,115 | 4,170 | -1.88% | 23,200 | - | -1.88% | - | - |
| 09/28 | 4,395 | 4,395 | 4,250 | 4,250 | -3.3% | 23,900 | - | -0.09% | - | - |
| 09/25 | 4,425 | 4,425 | 4,345 | 4,395 | +0.69% | 17,400 | - | +3.46% | - | - |
| 09/24 | 4,430 | 4,495 | 4,350 | 4,365 | -0.34% | 40,900 | - | +2.73% | - | - |
| 09/18 | 4,370 | 4,380 | 4,280 | 4,380 | +0.34% | 26,600 | - | +3.08% | - | - |
| 09/17 | 4,215 | 4,405 | 4,170 | 4,365 | +7.12% | 49,600 | - | +2.8% | - | - |
| 09/16 | 4,095 | 4,150 | 4,075 | 4,075 | -0.97% | 14,100 | - | -3.89% | - | - |
| 09/15 | 4,175 | 4,175 | 4,050 | 4,115 | -2.83% | 20,200 | - | -2.97% | - | - |
| 09/14 | 4,030 | 4,235 | 4,030 | 4,235 | +3.29% | 14,200 | - | -0.05% | - | - |
| 09/11 | 4,055 | 4,120 | 3,960 | 4,100 | -0.24% | 27,700 | - | -3.19% | - | - |
| 09/10 | 4,255 | 4,310 | 4,110 | 4,110 | -4.42% | 27,100 | - | -2.91% | - | - |
| 09/09 | 4,215 | 4,345 | 4,185 | 4,300 | +1.3% | 28,400 | - | +1.61% | - | - |
| 09/08 | 4,410 | 4,450 | 4,245 | 4,245 | -3.85% | 40,300 | - | +0.62% | - | - |
| 09/07 | 4,210 | 4,445 | 4,205 | 4,415 | +4.99% | 35,000 | - | +4.97% | - | - |
| 09/04 | 4,170 | 4,260 | 4,170 | 4,205 | +0.36% | 21,900 | - | +0.33% | - | - |
| 09/03 | 4,120 | 4,240 | 4,120 | 4,190 | +1.7% | 21,600 | - | +0.29% | - | - |
| 09/02 | 4,065 | 4,120 | 4,000 | 4,120 | -0.12% | 29,800 | - | -0.94% | - | - |
| 09/01 | 4,200 | 4,245 | 4,060 | 4,125 | -2.6% | 34,500 | - | -0.7% | - | - |
| 08/31 | 4,315 | 4,315 | 4,210 | 4,235 | -3.09% | 23,900 | - | +1.9% | - | - |
| 08/28 | 4,380 | 4,485 | 4,335 | 4,370 | -1.35% | 34,700 | - | +5.3% | - | - |
| 08/27 | 4,350 | 4,460 | 4,315 | 4,430 | +3.14% | 32,200 | - | +7.21% | - | - |
| 08/26 | 4,340 | 4,345 | 4,260 | 4,295 | -1.15% | 21,200 | - | +4.42% | - | - |
| 08/25 | 4,195 | 4,380 | 4,195 | 4,345 | +3.45% | 32,100 | - | +6.11% | - | - |
| 08/24 | 4,265 | 4,265 | 4,115 | 4,200 | -0.36% | 24,500 | - | +3.19% | - | - |
| 08/21 | 4,250 | 4,290 | 4,185 | 4,215 | -1.52% | 32,000 | - | +3.97% | - | - |
| 08/20 | 4,145 | 4,345 | 4,140 | 4,280 | +4.52% | 52,300 | - | +5.89% | - | - |
| 08/19 | 4,305 | 4,305 | 4,095 | 4,095 | -7.25% | 64,300 | - | +1.74% | - | - |
| 08/18 | 4,340 | 4,435 | 4,335 | 4,415 | +0.91% | 46,800 | - | +9.91% | - | - |
| 08/17 | 4,300 | 4,425 | 4,295 | 4,375 | +1.63% | 58,900 | - | +9.68% | - | - |
| 08/14 | 4,240 | 4,375 | 4,190 | 4,305 | +2.62% | 74,900 | - | +8.71% | - | - |
| 08/13 | 4,155 | 4,235 | 4,080 | 4,195 | +1.94% | 41,800 | - | +6.63% | - | - |
| 08/12 | 4,085 | 4,165 | 4,050 | 4,115 | +2.49% | 47,200 | - | +5.05% | - | - |
| 08/10 | 4,025 | 4,085 | 3,835 | 4,015 | -3.72% | 90,700 | - | +2.84% | - | - |
| 08/07 | 4,090 | 4,205 | 4,005 | 4,170 | +2.46% | 66,500 | - | +7.2% | - | - |
| 08/06 | 4,070 | 4,100 | 4,000 | 4,070 | 0% | 25,900 | - | +5.39% | - | - |
| 08/05 | 3,945 | 4,095 | 3,945 | 4,070 | +2.13% | 25,200 | - | +6.18% | - | - |
| 08/04 | 3,880 | 3,985 | 3,865 | 3,985 | +1.66% | 30,000 | - | +4.73% | - | - |
| 08/03 | 3,975 | 3,975 | 3,810 | 3,920 | -3.09% | 29,800 | - | +3.79% | - | - |
| 07/31 | 3,915 | 4,050 | 3,875 | 4,045 | +4.52% | 58,900 | - | +7.84% | - | - |
| 07/30 | 3,710 | 3,925 | 3,605 | 3,870 | +4.31% | 46,900 | - | +3.98% | - | - |
| 07/29 | 4,010 | 4,020 | 3,645 | 3,710 | -7.48% | 83,800 | - | +0.24% | - | - |
| 07/28 | 4,180 | 4,180 | 3,915 | 4,010 | -3.72% | 66,000 | - | +8.76% | - | - |
| 07/27 | 4,115 | 4,290 | 4,095 | 4,165 | +2.21% | 93,400 | - | +13.61% | - | - |
| 07/24 | 3,960 | 4,075 | 3,855 | 4,075 | +3.69% | 55,500 | - | +11.98% | - | - |
| 07/23 | 3,920 | 3,985 | 3,890 | 3,930 | -0.51% | 23,700 | - | +8.56% | - | - |
| 07/22 | 3,885 | 4,055 | 3,885 | 3,950 | +2.73% | 75,500 | - | +9.63% | - | - |
| 07/21 | 3,760 | 3,870 | 3,740 | 3,845 | +3.5% | 37,900 | - | +7.28% | - | - |
| 07/17 | 3,740 | 3,740 | 3,635 | 3,715 | -2.49% | 65,200 | - | +3.97% | - | - |
| 07/16 | 3,910 | 3,910 | 3,785 | 3,810 | -2.56% | 22,000 | - | +6.84% | - | - |
| 07/15 | 3,855 | 3,940 | 3,845 | 3,910 | +1.56% | 34,100 | - | +10.23% | - | - |
| 07/14 | 3,900 | 3,905 | 3,795 | 3,850 | -1.28% | 50,700 | - | +9.28% | - | - |
| 07/13 | 3,790 | 3,950 | 3,770 | 3,900 | +4.84% | 102,500 | - | +11.33% | - | - |
| 07/10 | 3,615 | 3,800 | 3,560 | 3,720 | +2.2% | 44,800 | - | +6.84% | - | - |
| 07/09 | 3,670 | 3,740 | 3,620 | 3,640 | -0.41% | 34,000 | - | +4.96% | - | - |
| 07/08 | 3,715 | 3,795 | 3,640 | 3,655 | -3.43% | 60,600 | - | +5.85% | - | - |
| 07/07 | 3,800 | 3,930 | 3,745 | 3,785 | +0.26% | 72,800 | - | +10.09% | - | - |
| 07/06 | 3,680 | 3,850 | 3,665 | 3,775 | +3% | 87,800 | - | +10.48% | - | - |
| 07/03 | 3,520 | 3,690 | 3,495 | 3,665 | +5.47% | 39,000 | - | +7.83% | - | - |
| 07/02 | 3,350 | 3,540 | 3,330 | 3,475 | +3.73% | 33,700 | - | +2.63% | - | - |
| 07/01 | 3,290 | 3,380 | 3,290 | 3,350 | -0.3% | 20,000 | - | -0.92% | - | - |
| 06/30 | 3,355 | 3,375 | 3,275 | 3,360 | +2.13% | 73,800 | - | -0.74% | - | - |
| 06/29 | 3,320 | 3,380 | 3,230 | 3,290 | +0.3% | 55,000 | - | -3.09% | - | - |
| 06/26 | 3,290 | 3,315 | 3,245 | 3,280 | -1.2% | 25,900 | - | -3.7% | - | - |
| 06/25 | 3,400 | 3,400 | 3,315 | 3,320 | -0.9% | 21,500 | - | -2.78% | - | - |
| 06/24 | 3,395 | 3,415 | 3,295 | 3,350 | -0.15% | 30,200 | - | -1.99% | - | - |
| 06/23 | 3,435 | 3,455 | 3,355 | 3,355 | -3.59% | 48,100 | - | -1.9% | - | - |
| 06/22 | 3,570 | 3,575 | 3,430 | 3,480 | -0.57% | 39,300 | - | +1.64% | - | - |
| 06/19 | 3,605 | 3,635 | 3,470 | 3,500 | -2.37% | 58,800 | - | +2.37% | - | - |
| 06/18 | 3,495 | 3,615 | 3,490 | 3,585 | +2.14% | 55,700 | - | +4.46% | - | - |
| 06/17 | 3,520 | 3,580 | 3,480 | 3,510 | +0.72% | 37,100 | - | +2.09% | - | - |
| 06/16 | 3,560 | 3,580 | 3,455 | 3,485 | -1.97% | 61,000 | - | +0.87% | - | - |
| 06/15 | 3,595 | 3,640 | 3,535 | 3,555 | +0.42% | 38,500 | - | +2.33% | - | - |
| 06/12 | 3,420 | 3,565 | 3,390 | 3,540 | +6.31% | 68,000 | - | +1.37% | - | - |
| 06/11 | 3,250 | 3,365 | 3,185 | 3,330 | +0.3% | 61,000 | - | -5.16% | - | - |
| 06/10 | 3,345 | 3,345 | 3,225 | 3,320 | -0.75% | 63,200 | - | -6.19% | - | - |
| 06/09 | 3,370 | 3,380 | 3,290 | 3,345 | -0.74% | 45,300 | - | -6.2% | - | - |
| 06/08 | 3,270 | 3,370 | 3,255 | 3,370 | -0.3% | 61,100 | - | -6.21% | - | - |
| 06/05 | 3,280 | 3,390 | 3,255 | 3,380 | +3.84% | 20,200 | - | -6.63% | - | - |
| 06/04 | 3,270 | 3,305 | 3,220 | 3,255 | -0.91% | 24,300 | - | -10.75% | - | - |
| 06/03 | 3,305 | 3,305 | 3,225 | 3,285 | +0.46% | 37,000 | - | -10.64% | - | - |
| 06/02 | 3,315 | 3,315 | 3,180 | 3,270 | -1.8% | 46,300 | - | -11.79% | - | - |
| 06/01 | 3,410 | 3,410 | 3,265 | 3,330 | -0.3% | 39,300 | - | -11.08% | - | - |
| 05/29 | 3,400 | 3,400 | 3,325 | 3,340 | +0.3% | 33,500 | - | -11.48% | - | - |
| 05/28 | 3,435 | 3,455 | 3,290 | 3,330 | -4.03% | 42,500 | - | -12.41% | - | - |
| 05/27 | 3,655 | 3,655 | 3,470 | 3,470 | -3.88% | 27,300 | - | -9.45% | - | - |
| 05/26 | 3,540 | 3,690 | 3,510 | 3,610 | +1.55% | 59,400 | - | -6.38% | - | - |
| 05/25 | 3,540 | 3,570 | 3,505 | 3,555 | +1.43% | 27,400 | - | -8.19% | - | - |
| 05/22 | 3,415 | 3,520 | 3,415 | 3,505 | +2.94% | 29,800 | - | -10.06% | - | - |
| 05/21 | 3,405 | 3,450 | 3,395 | 3,405 | +0.29% | 45,700 | - | -13.18% | - | - |
| 05/20 | 3,445 | 3,480 | 3,360 | 3,395 | -1.45% | 71,100 | - | -14.09% | - | - |
| 05/19 | 3,450 | 3,530 | 3,355 | 3,445 | +2.84% | 78,500 | - | -13.4% | - | - |
| 05/18 | 3,545 | 3,545 | 3,220 | 3,350 | -12.42% | 182,700 | - | -16.4% | - | - |
| 05/15 | 3,820 | 3,915 | 3,745 | 3,825 | +2% | 89,100 | - | -5.09% | - | - |
| 05/14 | 3,945 | 3,945 | 3,715 | 3,750 | -4.46% | 54,400 | - | -7.02% | - | - |
| 05/13 | 3,925 | 3,950 | 3,860 | 3,925 | -1.01% | 40,500 | - | -2.8% | - | - |
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 | 4,260 2026/10/6 | 28,300 | 555億780万 | +0.52% 4,238 | |||
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）
- 2026/10/06 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
218円（2009/03/18） - 1854%（19.54倍）
4,260円（10/6）
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。
