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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,816 | 1,818 | 1,800 | 1,813 | +3 | +0.2% | 4,500 |
| 2024/02/29 | 1,780 | 1,821 | 1,780 | 1,810 | +24 | +1.3% | 5,400 |
| 2024/02/28 | 1,817 | 1,817 | 1,786 | 1,786 | +9 | +0.5% | 3,600 |
| 2024/02/27 | 1,774 | 1,791 | 1,774 | 1,777 | +4 | +0.2% | 1,500 |
| 2024/02/26 | 1,767 | 1,775 | 1,760 | 1,773 | +28 | +1.6% | 3,200 |
| 2024/02/22 | 1,820 | 1,820 | 1,743 | 1,745 | -75 | -4.1% | 47,300 |
| 2024/02/21 | 1,820 | 1,820 | 1,820 | 1,820 | ±0 | ±0% | 200 |
| 2024/02/20 | 1,805 | 1,825 | 1,805 | 1,820 | ±0 | ±0% | 400 |
| 2024/02/19 | 1,824 | 1,824 | 1,790 | 1,820 | -12 | -0.7% | 2,700 |
| 2024/02/16 | 1,811 | 1,832 | 1,811 | 1,832 | ±0 | ±0% | 400 |
| 2024/02/15 | 1,803 | 1,834 | 1,803 | 1,832 | +29 | +1.6% | 5,800 |
| 2024/02/14 | 1,811 | 1,821 | 1,803 | 1,803 | -16 | -0.9% | 1,500 |
| 2024/02/13 | 1,850 | 1,850 | 1,802 | 1,819 | -66 | -3.5% | 10,000 |
| 2024/02/09 | 1,872 | 1,889 | 1,872 | 1,885 | +13 | +0.7% | 3,700 |
| 2024/02/08 | 1,871 | 1,888 | 1,865 | 1,872 | +3 | +0.2% | 1,000 |
| 2024/02/07 | 1,862 | 1,869 | 1,862 | 1,869 | -5 | -0.3% | 2,000 |
| 2024/02/06 | 1,904 | 1,904 | 1,868 | 1,874 | +10 | +0.5% | 4,800 |
| 2024/02/05 | 1,854 | 1,864 | 1,852 | 1,864 | +12 | +0.6% | 8,200 |
| 2024/02/02 | 1,852 | 1,852 | 1,851 | 1,852 | ±0 | ±0% | 700 |
| 2024/02/01 | 1,865 | 1,865 | 1,852 | 1,852 | - | - | 600 |
| 2024/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/30 | 1,878 | 1,897 | 1,855 | 1,865 | +11 | +0.6% | 9,200 |
| 2024/01/29 | 1,856 | 1,860 | 1,849 | 1,854 | -5 | -0.3% | 3,600 |
| 2024/01/26 | 1,893 | 1,893 | 1,852 | 1,859 | -25 | -1.3% | 1,500 |
| 2024/01/25 | 1,870 | 1,884 | 1,870 | 1,884 | +16 | +0.9% | 400 |
| 2024/01/24 | 1,851 | 1,870 | 1,848 | 1,868 | +17 | +0.9% | 1,200 |
| 2024/01/23 | 1,851 | 1,851 | 1,851 | 1,851 | ±0 | ±0% | 1,500 |
| 2024/01/22 | 1,851 | 1,868 | 1,851 | 1,851 | +1 | +0.1% | 800 |
| 2024/01/19 | 1,850 | 1,852 | 1,847 | 1,850 | -20 | -1.1% | 2,600 |
| 2024/01/18 | 1,850 | 1,870 | 1,850 | 1,870 | +11 | +0.6% | 600 |
| 2024/01/17 | 1,851 | 1,872 | 1,848 | 1,859 | +4 | +0.2% | 5,000 |
| 2024/01/16 | 1,870 | 1,892 | 1,855 | 1,855 | -14 | -0.7% | 700 |
| 2024/01/15 | 1,881 | 1,881 | 1,869 | 1,869 | - | - | 1,900 |
| 2024/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/11 | 1,888 | 1,917 | 1,888 | 1,891 | -24 | -1.3% | 2,200 |
| 2024/01/10 | 1,905 | 1,915 | 1,905 | 1,915 | -30 | -1.5% | 200 |
| 2024/01/09 | 1,888 | 1,945 | 1,865 | 1,945 | +56 | +3% | 2,100 |
| 2024/01/05 | 1,889 | 1,889 | 1,889 | 1,889 | - | - | 400 |
| 2024/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/29 | 1,859 | 1,889 | 1,850 | 1,889 | +30 | +1.6% | 2,900 |
| 2023/12/28 | 1,850 | 1,859 | 1,850 | 1,859 | ±0 | ±0% | 1,200 |
| 2023/12/27 | 1,867 | 1,867 | 1,840 | 1,859 | +5 | +0.3% | 5,000 |
| 2023/12/26 | 1,880 | 1,884 | 1,854 | 1,854 | -28 | -1.5% | 800 |
| 2023/12/25 | 1,875 | 1,882 | 1,866 | 1,882 | +7 | +0.4% | 1,300 |
| 2023/12/22 | 1,880 | 1,923 | 1,875 | 1,875 | -5 | -0.3% | 5,900 |
| 2023/12/21 | 1,900 | 1,900 | 1,880 | 1,880 | -35 | -1.8% | 4,200 |
| 2023/12/20 | 1,922 | 1,922 | 1,900 | 1,915 | -47 | -2.4% | 1,300 |
| 2023/12/19 | 1,902 | 1,962 | 1,902 | 1,962 | +60 | +3.2% | 300 |
| 2023/12/18 | 1,912 | 1,912 | 1,901 | 1,902 | -18 | -0.9% | 800 |
| 2023/12/15 | 1,945 | 1,945 | 1,920 | 1,920 | -10 | -0.5% | 1,900 |
51～
100
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 | 176,600円 | -4.0% | -36.8% | 0.00% | 7.67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 | 9,500円 | +2.1% | +999.9% | 1.05% | 13.68倍 | 0.77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 | 57,100円 | +2.3% | -15.3% | 2.63% | 10.14倍 | 0.58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 | 179,200円 | -10.0% | -19.2% | 3.35% | 10.89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
