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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 194 | 194 | 188 | 192 | -5 | -2.5% | 15,000 |
| 2010/06/22 | 198 | 198 | 197 | 197 | -1 | -0.5% | 4,000 |
| 2010/06/21 | 195 | 198 | 195 | 198 | +3 | +1.5% | 8,000 |
| 2010/06/18 | 195 | 195 | 195 | 195 | -4 | -2% | 4,000 |
| 2010/06/17 | 201 | 201 | 199 | 199 | -4 | -2% | 9,000 |
| 2010/06/16 | 207 | 207 | 202 | 203 | -3 | -1.5% | 5,000 |
| 2010/06/15 | 206 | 206 | 206 | 206 | ±0 | ±0% | 2,000 |
| 2010/06/14 | 207 | 207 | 206 | 206 | +10 | +5.1% | 6,000 |
| 2010/06/11 | 199 | 203 | 196 | 196 | -4 | -2% | 18,000 |
| 2010/06/10 | 196 | 200 | 193 | 200 | +9 | +4.7% | 18,000 |
| 2010/06/09 | 194 | 194 | 188 | 191 | -3 | -1.5% | 14,000 |
| 2010/06/08 | 193 | 194 | 190 | 194 | +1 | +0.5% | 9,000 |
| 2010/06/07 | 186 | 194 | 186 | 193 | +1 | +0.5% | 10,000 |
| 2010/06/04 | 185 | 195 | 185 | 192 | +4 | +2.1% | 45,000 |
| 2010/06/03 | 194 | 194 | 174 | 188 | -5 | -2.6% | 111,000 |
| 2010/06/02 | 195 | 195 | 188 | 193 | -2 | -1% | 18,000 |
| 2010/06/01 | 195 | 195 | 195 | 195 | +2 | +1% | 8,000 |
| 2010/05/31 | 193 | 193 | 193 | 193 | +5 | +2.7% | 1,000 |
| 2010/05/28 | 195 | 196 | 187 | 188 | -2 | -1.1% | 28,000 |
| 2010/05/27 | 189 | 192 | 185 | 190 | +2 | +1.1% | 21,000 |
| 2010/05/26 | 179 | 188 | 176 | 188 | +11 | +6.2% | 60,000 |
| 2010/05/25 | 185 | 185 | 176 | 177 | -3 | -1.7% | 58,000 |
| 2010/05/24 | 181 | 183 | 175 | 180 | +5 | +2.9% | 28,000 |
| 2010/05/21 | 180 | 180 | 167 | 175 | -10 | -5.4% | 59,000 |
| 2010/05/20 | 192 | 196 | 185 | 185 | -7 | -3.6% | 24,000 |
| 2010/05/19 | 193 | 195 | 179 | 192 | -12 | -5.9% | 98,000 |
| 2010/05/18 | 224 | 224 | 204 | 204 | -14 | -6.4% | 42,000 |
| 2010/05/17 | 230 | 235 | 218 | 218 | -40 | -15.5% | 97,000 |
| 2010/05/14 | 252 | 259 | 252 | 258 | +8 | +3.2% | 63,000 |
| 2010/05/13 | 240 | 250 | 240 | 250 | +8 | +3.3% | 39,000 |
| 2010/05/12 | 236 | 242 | 234 | 242 | +5 | +2.1% | 15,000 |
| 2010/05/11 | 240 | 242 | 233 | 237 | +5 | +2.2% | 40,000 |
| 2010/05/10 | 222 | 240 | 222 | 232 | +6 | +2.7% | 23,000 |
| 2010/05/07 | 220 | 234 | 220 | 226 | -17 | -7% | 37,000 |
| 2010/05/06 | 249 | 249 | 240 | 243 | -9 | -3.6% | 30,000 |
| 2010/04/30 | 255 | 255 | 240 | 252 | +2 | +0.8% | 84,000 |
| 2010/04/28 | 247 | 259 | 244 | 250 | -6 | -2.3% | 77,000 |
| 2010/04/27 | 256 | 256 | 236 | 256 | ±0 | ±0% | 82,000 |
| 2010/04/26 | 241 | 265 | 240 | 256 | +8 | +3.2% | 156,000 |
| 2010/04/23 | 270 | 273 | 240 | 248 | -2 | -0.8% | 357,000 |
| 2010/04/22 | 208 | 268 | 196 | 250 | +50 | +25% | 918,000 |
| 2010/04/21 | 154 | 200 | 152 | 200 | +50 | +33.3% | 162,000 |
| 2010/04/20 | 155 | 158 | 150 | 150 | -7 | -4.5% | 22,000 |
| 2010/04/19 | 145 | 160 | 145 | 157 | +12 | +8.3% | 52,000 |
| 2010/04/16 | 147 | 147 | 143 | 145 | -2 | -1.4% | 28,000 |
| 2010/04/15 | 141 | 147 | 141 | 147 | +5 | +3.5% | 12,000 |
| 2010/04/14 | 144 | 145 | 142 | 142 | -3 | -2.1% | 16,000 |
| 2010/04/13 | 146 | 147 | 145 | 145 | -1 | -0.7% | 10,000 |
| 2010/04/12 | 144 | 146 | 142 | 146 | +1 | +0.7% | 22,000 |
| 2010/04/09 | 144 | 145 | 143 | 145 | +2 | +1.4% | 6,000 |
3401～
3450
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
