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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,082 | 1,082 | 1,068 | 1,069 | -2 | -0.2% | 224,000 |
| 2017/02/14 | 1,095 | 1,098 | 1,063 | 1,071 | -27 | -2.5% | 389,000 |
| 2017/02/13 | 1,102 | 1,109 | 1,094 | 1,098 | +8 | +0.7% | 487,000 |
| 2017/02/10 | 1,086 | 1,095 | 1,078 | 1,090 | +5 | +0.5% | 372,000 |
| 2017/02/09 | 1,090 | 1,099 | 1,082 | 1,085 | -1 | -0.1% | 292,000 |
| 2017/02/08 | 1,094 | 1,106 | 1,077 | 1,086 | +8 | +0.7% | 274,000 |
| 2017/02/07 | 1,077 | 1,082 | 1,065 | 1,078 | -5 | -0.5% | 227,000 |
| 2017/02/06 | 1,113 | 1,115 | 1,060 | 1,083 | -21 | -1.9% | 576,000 |
| 2017/02/03 | 1,122 | 1,137 | 1,099 | 1,104 | -18 | -1.6% | 654,000 |
| 2017/02/02 | 1,245 | 1,245 | 1,120 | 1,122 | -108 | -8.8% | 1,154,000 |
| 2017/02/01 | 1,194 | 1,290 | 1,188 | 1,230 | +38 | +3.2% | 960,000 |
| 2017/01/31 | 1,185 | 1,204 | 1,185 | 1,192 | -15 | -1.2% | 393,000 |
| 2017/01/30 | 1,183 | 1,208 | 1,180 | 1,207 | +20 | +1.7% | 266,000 |
| 2017/01/27 | 1,182 | 1,188 | 1,175 | 1,187 | +1 | +0.1% | 162,000 |
| 2017/01/26 | 1,197 | 1,208 | 1,181 | 1,186 | -5 | -0.4% | 210,000 |
| 2017/01/25 | 1,187 | 1,194 | 1,176 | 1,191 | +16 | +1.4% | 160,000 |
| 2017/01/24 | 1,151 | 1,175 | 1,151 | 1,175 | +9 | +0.8% | 202,000 |
| 2017/01/23 | 1,167 | 1,174 | 1,151 | 1,166 | -3 | -0.3% | 119,000 |
| 2017/01/20 | 1,158 | 1,178 | 1,158 | 1,169 | +9 | +0.8% | 179,000 |
| 2017/01/19 | 1,174 | 1,177 | 1,160 | 1,160 | -14 | -1.2% | 180,000 |
| 2017/01/18 | 1,160 | 1,180 | 1,153 | 1,174 | +12 | +1% | 199,000 |
| 2017/01/17 | 1,177 | 1,178 | 1,156 | 1,162 | -13 | -1.1% | 204,000 |
| 2017/01/16 | 1,200 | 1,200 | 1,171 | 1,175 | -23 | -1.9% | 267,000 |
| 2017/01/13 | 1,199 | 1,212 | 1,189 | 1,198 | ±0 | ±0% | 355,000 |
| 2017/01/12 | 1,207 | 1,215 | 1,192 | 1,198 | +8 | +0.7% | 431,000 |
| 2017/01/11 | 1,162 | 1,206 | 1,162 | 1,190 | +30 | +2.6% | 737,000 |
| 2017/01/10 | 1,196 | 1,209 | 1,150 | 1,160 | -28 | -2.4% | 739,000 |
| 2017/01/06 | 1,189 | 1,215 | 1,177 | 1,188 | -13 | -1.1% | 599,000 |
| 2017/01/05 | 1,212 | 1,214 | 1,189 | 1,201 | -19 | -1.6% | 451,000 |
| 2017/01/04 | 1,215 | 1,226 | 1,203 | 1,220 | +3 | +0.2% | 440,000 |
| 2016/12/30 | 1,226 | 1,226 | 1,212 | 1,217 | -15 | -1.2% | 215,000 |
| 2016/12/29 | 1,210 | 1,253 | 1,209 | 1,232 | +6 | +0.5% | 476,000 |
| 2016/12/28 | 1,216 | 1,230 | 1,216 | 1,226 | +6 | +0.5% | 168,000 |
| 2016/12/27 | 1,215 | 1,227 | 1,200 | 1,220 | +6 | +0.5% | 346,000 |
| 2016/12/26 | 1,210 | 1,222 | 1,210 | 1,214 | -5 | -0.4% | 300,000 |
| 2016/12/22 | 1,195 | 1,219 | 1,193 | 1,219 | +20 | +1.7% | 221,000 |
| 2016/12/21 | 1,211 | 1,224 | 1,199 | 1,199 | -18 | -1.5% | 211,000 |
| 2016/12/20 | 1,194 | 1,220 | 1,187 | 1,217 | +14 | +1.2% | 206,000 |
| 2016/12/19 | 1,203 | 1,209 | 1,196 | 1,203 | +14 | +1.2% | 217,000 |
| 2016/12/16 | 1,212 | 1,212 | 1,177 | 1,189 | -17 | -1.4% | 444,000 |
| 2016/12/15 | 1,193 | 1,214 | 1,188 | 1,206 | +11 | +0.9% | 349,000 |
| 2016/12/14 | 1,182 | 1,197 | 1,177 | 1,195 | +14 | +1.2% | 277,000 |
| 2016/12/13 | 1,167 | 1,184 | 1,158 | 1,181 | +19 | +1.6% | 429,000 |
| 2016/12/12 | 1,200 | 1,200 | 1,150 | 1,162 | -24 | -2% | 589,000 |
| 2016/12/09 | 1,170 | 1,189 | 1,157 | 1,186 | +28 | +2.4% | 543,000 |
| 2016/12/08 | 1,139 | 1,158 | 1,129 | 1,158 | +21 | +1.8% | 238,000 |
| 2016/12/07 | 1,129 | 1,141 | 1,115 | 1,137 | +7 | +0.6% | 436,000 |
| 2016/12/06 | 1,130 | 1,146 | 1,124 | 1,130 | -1 | -0.1% | 324,000 |
| 2016/12/05 | 1,128 | 1,147 | 1,125 | 1,131 | -16 | -1.4% | 247,000 |
| 2016/12/02 | 1,123 | 1,152 | 1,113 | 1,147 | +8 | +0.7% | 537,000 |
2001～
2050
件表示中 / 3686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 | 83,500円 | +2.0% | -7.1% | 2.63% | 12.27倍 | 0.74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 |
| コーセル | 104,900円 | -29.6% | -83.7% | 5.24% | 57.45倍 | 0.74倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| 山一電 | 188,700円 | +26.3% | +164.2% | 4.72% | 7.41倍 | 0.86倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| アイコム | 267,800円 | +2.4% | -13.9% | 2.95% | 13.73倍 | 0.59倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
| エンプラス | 387,500円 | +0.5% | +4.5% | 1.55% | 9.51倍 | 0.65倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
市場注目の銘柄
チャート関連のコラム
