大井電気の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,755 | 1,803 | 1,754 | 1,754 | ±0 | ±0% | 3,500 |
| 2024/05/15 | 1,773 | 1,799 | 1,705 | 1,754 | -267 | -13.2% | 19,900 |
| 2024/05/14 | 2,017 | 2,050 | 2,017 | 2,021 | -4 | -0.2% | 8,000 |
| 2024/05/13 | 2,038 | 2,049 | 1,990 | 2,025 | +15 | +0.7% | 13,700 |
| 2024/05/10 | 2,025 | 2,025 | 2,008 | 2,010 | -15 | -0.7% | 5,800 |
| 2024/05/09 | 2,030 | 2,040 | 2,020 | 2,025 | -19 | -0.9% | 8,900 |
| 2024/05/08 | 2,018 | 2,053 | 2,016 | 2,044 | +2 | +0.1% | 2,800 |
| 2024/05/07 | 2,022 | 2,042 | 2,020 | 2,042 | +23 | +1.1% | 6,700 |
| 2024/05/02 | 2,051 | 2,051 | 2,018 | 2,019 | -35 | -1.7% | 2,900 |
| 2024/05/01 | 2,029 | 2,070 | 2,029 | 2,054 | -11 | -0.5% | 6,500 |
| 2024/04/30 | 2,021 | 2,067 | 1,982 | 2,065 | +44 | +2.2% | 16,400 |
| 2024/04/26 | 2,151 | 2,156 | 2,000 | 2,021 | +180 | +9.8% | 91,000 |
| 2024/04/25 | 1,855 | 1,855 | 1,820 | 1,841 | -17 | -0.9% | 3,000 |
| 2024/04/24 | 1,858 | 1,859 | 1,855 | 1,858 | +2 | +0.1% | 1,000 |
| 2024/04/23 | 1,850 | 1,859 | 1,833 | 1,856 | +6 | +0.3% | 1,800 |
| 2024/04/22 | 1,857 | 1,861 | 1,835 | 1,850 | -8 | -0.4% | 4,200 |
| 2024/04/19 | 1,848 | 1,858 | 1,830 | 1,858 | +2 | +0.1% | 3,000 |
| 2024/04/18 | 1,852 | 1,856 | 1,848 | 1,856 | +4 | +0.2% | 300 |
| 2024/04/17 | 1,852 | 1,852 | 1,852 | 1,852 | +3 | +0.2% | 300 |
| 2024/04/16 | 1,856 | 1,856 | 1,831 | 1,849 | -9 | -0.5% | 1,300 |
| 2024/04/15 | 1,847 | 1,860 | 1,836 | 1,858 | +5 | +0.3% | 900 |
| 2024/04/12 | 1,857 | 1,857 | 1,835 | 1,853 | +11 | +0.6% | 1,900 |
| 2024/04/11 | 1,860 | 1,860 | 1,842 | 1,842 | -25 | -1.3% | 11,300 |
| 2024/04/10 | 1,850 | 1,870 | 1,847 | 1,867 | +7 | +0.4% | 1,500 |
| 2024/04/09 | 1,874 | 1,874 | 1,846 | 1,860 | -14 | -0.7% | 3,100 |
| 2024/04/08 | 1,877 | 1,877 | 1,850 | 1,874 | -2 | -0.1% | 1,700 |
| 2024/04/05 | 1,877 | 1,877 | 1,852 | 1,876 | +6 | +0.3% | 500 |
| 2024/04/04 | 1,866 | 1,870 | 1,866 | 1,870 | -7 | -0.4% | 400 |
| 2024/04/03 | 1,865 | 1,877 | 1,860 | 1,877 | +7 | +0.4% | 500 |
| 2024/04/02 | 1,861 | 1,875 | 1,858 | 1,870 | - | - | 1,500 |
| 2024/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/29 | 1,883 | 1,883 | 1,860 | 1,883 | +6 | +0.3% | 1,100 |
| 2024/03/28 | 1,876 | 1,895 | 1,876 | 1,877 | -3 | -0.2% | 2,200 |
| 2024/03/27 | 1,883 | 1,905 | 1,880 | 1,880 | -3 | -0.2% | 2,300 |
| 2024/03/26 | 1,879 | 1,885 | 1,878 | 1,883 | +4 | +0.2% | 3,000 |
| 2024/03/25 | 1,875 | 1,880 | 1,875 | 1,879 | +24 | +1.3% | 1,100 |
| 2024/03/22 | 1,860 | 1,860 | 1,855 | 1,855 | -5 | -0.3% | 200 |
| 2024/03/21 | 1,854 | 1,860 | 1,850 | 1,860 | +10 | +0.5% | 1,300 |
| 2024/03/19 | 1,842 | 1,850 | 1,825 | 1,850 | -16 | -0.9% | 700 |
| 2024/03/18 | 1,885 | 1,893 | 1,861 | 1,866 | -19 | -1% | 1,100 |
| 2024/03/15 | 1,876 | 1,885 | 1,876 | 1,885 | +1 | +0.1% | 800 |
| 2024/03/14 | 1,894 | 1,907 | 1,884 | 1,884 | +14 | +0.7% | 1,600 |
| 2024/03/13 | 1,865 | 1,870 | 1,840 | 1,870 | - | - | 900 |
| 2024/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/11 | 1,851 | 1,865 | 1,838 | 1,865 | ±0 | ±0% | 600 |
| 2024/03/08 | 1,860 | 1,890 | 1,858 | 1,865 | +5 | +0.3% | 3,300 |
| 2024/03/07 | 1,838 | 1,864 | 1,838 | 1,860 | +10 | +0.5% | 1,400 |
| 2024/03/06 | 1,840 | 1,850 | 1,840 | 1,850 | ±0 | ±0% | 2,100 |
| 2024/03/05 | 1,820 | 1,850 | 1,810 | 1,850 | +26 | +1.4% | 2,400 |
| 2024/03/04 | 1,804 | 1,840 | 1,804 | 1,824 | +11 | +0.6% | 2,300 |
1～
50
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「大井電気」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 |
|---|---|---|---|---|---|---|---|---|
| 大井電気 | 177,000円 | -4.0% | -36.8% | 0.00% | 7.69倍 | 0.36倍 |
|
無線通信機器や情報通信機器が柱。電力・通信関連システム工事の展開にも注力。三菱電機系 |
| ティアック | 9,400円 | +2.1% | +999.9% | 1.06% | 13.54倍 | 0.76倍 |
|
音楽制作機器が主力。オーディオは高級路線にシフト。医用機器、センサー計測機器にも注力 |
| リーダー電 | 58,100円 | +2.3% | -15.3% | 2.58% | 10.32倍 | 0.59倍 |
|
電気計測器の中堅メーカー。放送、ＡＶ関連に強み。製造部門を廃止し、完全ファブレス化 |
| ＴＢグループ | 18,100円 | - | - | - | - | 3.11倍 |
|
屋外電子看板、ＬＥＤ照明、電子レジが３本柱。ヘルスケア関連分野へ展開。会社再建中 |
| パルステック | 179,400円 | -10.0% | -19.2% | 3.34% | 10.91倍 | 0.67倍 |
|
研究開発型で電子機器・装置製造、Ｘ線残留応力測定装置やヘルスケア装置注力。配当性向３０％ |
市場注目の銘柄
チャート関連のコラム
