大崎電気工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,151 | 1,170 | 1,126 | 1,139 | -12 | -1% | 671,000 |
| 2016/11/30 | 1,155 | 1,179 | 1,140 | 1,151 | +7 | +0.6% | 1,459,000 |
| 2016/11/29 | 1,110 | 1,169 | 1,110 | 1,144 | +18 | +1.6% | 725,000 |
| 2016/11/28 | 1,088 | 1,127 | 1,087 | 1,126 | +19 | +1.7% | 436,000 |
| 2016/11/25 | 1,106 | 1,111 | 1,098 | 1,107 | +1 | +0.1% | 330,000 |
| 2016/11/24 | 1,110 | 1,126 | 1,099 | 1,106 | +5 | +0.5% | 341,000 |
| 2016/11/22 | 1,108 | 1,108 | 1,095 | 1,101 | +2 | +0.2% | 475,000 |
| 2016/11/21 | 1,107 | 1,118 | 1,086 | 1,099 | +15 | +1.4% | 623,000 |
| 2016/11/18 | 1,075 | 1,107 | 1,049 | 1,084 | +39 | +3.7% | 957,000 |
| 2016/11/17 | 1,020 | 1,053 | 1,020 | 1,045 | +19 | +1.9% | 468,000 |
| 2016/11/16 | 1,005 | 1,026 | 998 | 1,026 | +31 | +3.1% | 526,000 |
| 2016/11/15 | 978 | 998 | 964 | 995 | +14 | +1.4% | 611,000 |
| 2016/11/14 | 940 | 981 | 938 | 981 | +56 | +6.1% | 578,000 |
| 2016/11/11 | 974 | 974 | 916 | 925 | -41 | -4.2% | 747,000 |
| 2016/11/10 | 945 | 970 | 942 | 966 | +40 | +4.3% | 473,000 |
| 2016/11/09 | 953 | 958 | 900 | 926 | -27 | -2.8% | 356,000 |
| 2016/11/08 | 975 | 975 | 951 | 953 | -10 | -1% | 208,000 |
| 2016/11/07 | 967 | 968 | 949 | 963 | +10 | +1% | 146,000 |
| 2016/11/04 | 929 | 956 | 929 | 953 | +9 | +1% | 429,000 |
| 2016/11/02 | 970 | 978 | 920 | 944 | -46 | -4.6% | 1,022,000 |
| 2016/11/01 | 980 | 998 | 976 | 990 | -19 | -1.9% | 446,000 |
| 2016/10/31 | 986 | 1,033 | 955 | 1,009 | +27 | +2.7% | 1,049,000 |
| 2016/10/28 | 969 | 982 | 954 | 982 | +21 | +2.2% | 619,000 |
| 2016/10/27 | 968 | 968 | 953 | 961 | -8 | -0.8% | 273,000 |
| 2016/10/26 | 957 | 971 | 953 | 969 | +12 | +1.3% | 365,000 |
| 2016/10/25 | 966 | 975 | 947 | 957 | -4 | -0.4% | 307,000 |
| 2016/10/24 | 943 | 964 | 938 | 961 | +21 | +2.2% | 433,000 |
| 2016/10/21 | 984 | 985 | 936 | 940 | -51 | -5.1% | 550,000 |
| 2016/10/20 | 991 | 998 | 985 | 991 | -2 | -0.2% | 381,000 |
| 2016/10/19 | 992 | 994 | 983 | 993 | +8 | +0.8% | 271,000 |
| 2016/10/18 | 989 | 990 | 979 | 985 | +4 | +0.4% | 325,000 |
| 2016/10/17 | 968 | 983 | 967 | 981 | +13 | +1.3% | 281,000 |
| 2016/10/14 | 961 | 970 | 956 | 968 | +11 | +1.1% | 339,000 |
| 2016/10/13 | 960 | 965 | 949 | 957 | -1 | -0.1% | 353,000 |
| 2016/10/12 | 950 | 968 | 944 | 958 | +2 | +0.2% | 396,000 |
| 2016/10/11 | 1,000 | 1,006 | 953 | 956 | -35 | -3.5% | 467,000 |
| 2016/10/07 | 981 | 991 | 981 | 991 | +8 | +0.8% | 297,000 |
| 2016/10/06 | 1,005 | 1,008 | 981 | 983 | -6 | -0.6% | 461,000 |
| 2016/10/05 | 989 | 998 | 978 | 989 | ±0 | ±0% | 580,000 |
| 2016/10/04 | 994 | 1,019 | 969 | 989 | +4 | +0.4% | 776,000 |
| 2016/10/03 | 1,035 | 1,059 | 982 | 985 | -31 | -3.1% | 2,289,000 |
| 2016/09/30 | 1,019 | 1,121 | 1,015 | 1,016 | -18 | -1.7% | 1,214,000 |
| 2016/09/29 | 1,030 | 1,046 | 1,021 | 1,034 | +7 | +0.7% | 355,000 |
| 2016/09/28 | 1,003 | 1,031 | 1,003 | 1,027 | -3 | -0.3% | 143,000 |
| 2016/09/27 | 1,012 | 1,030 | 1,000 | 1,030 | +15 | +1.5% | 280,000 |
| 2016/09/26 | 1,008 | 1,023 | 1,002 | 1,015 | +7 | +0.7% | 384,000 |
| 2016/09/23 | 988 | 1,014 | 988 | 1,008 | +22 | +2.2% | 383,000 |
| 2016/09/21 | 980 | 986 | 972 | 986 | +11 | +1.1% | 191,000 |
| 2016/09/20 | 963 | 979 | 960 | 975 | +12 | +1.2% | 192,000 |
| 2016/09/16 | 961 | 963 | 955 | 963 | +11 | +1.2% | 145,000 |
1951～
2000
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「大崎電」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 |
|---|---|---|---|---|---|---|---|---|
| 大崎電 | 75,400円 | +2.0% | -16.2% | 2.65% | 12.95倍 | 0.68倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| フォスタ電 | 151,100円 | +10.3% | +51.0% | 3.31% | 9.64倍 | 0.57倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| ヨコオ | 153,000円 | +6.6% | -1.6% | 3.14% | 15.18倍 | 0.72倍 |
|
自動車用アンテナ国内大手。半導体・スマホ用の回路検査機器が収益源。医療用カテーテル育成 |
| メルコ | 218,300円 | -8.8% | +101.9% | 4.58% | 9.76倍 | 0.56倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺シマダヤは２４年９月末スピンオフへ |
| 東光高岳 | 203,600円 | -1.3% | -35.1% | 2.46% | 10.21倍 | 0.56倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
市場注目の銘柄
チャート関連のコラム
