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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 3,625 | 3,625 | 3,570 | 3,615 | -10 | -0.3% | 2,000 |
| 2025/08/19 | 3,535 | 3,625 | 3,535 | 3,625 | +105 | +3% | 2,900 |
| 2025/08/18 | 3,480 | 3,555 | 3,480 | 3,520 | +30 | +0.9% | 3,000 |
| 2025/08/15 | 3,510 | 3,510 | 3,460 | 3,490 | -20 | -0.6% | 4,100 |
| 2025/08/14 | 3,515 | 3,520 | 3,510 | 3,510 | -45 | -1.3% | 1,300 |
| 2025/08/13 | 3,520 | 3,555 | 3,510 | 3,555 | +25 | +0.7% | 1,700 |
| 2025/08/12 | 3,520 | 3,550 | 3,520 | 3,530 | +10 | +0.3% | 3,800 |
| 2025/08/08 | 3,545 | 3,545 | 3,490 | 3,520 | -30 | -0.8% | 2,000 |
| 2025/08/07 | 3,565 | 3,565 | 3,550 | 3,550 | -15 | -0.4% | 1,500 |
| 2025/08/06 | 3,560 | 3,565 | 3,550 | 3,565 | +25 | +0.7% | 1,000 |
| 2025/08/05 | 3,520 | 3,540 | 3,515 | 3,540 | +60 | +1.7% | 2,200 |
| 2025/08/04 | 3,465 | 3,505 | 3,460 | 3,480 | -40 | -1.1% | 2,300 |
| 2025/08/01 | 3,475 | 3,520 | 3,475 | 3,520 | +45 | +1.3% | 5,800 |
| 2025/07/31 | 3,540 | 3,560 | 3,475 | 3,475 | -55 | -1.6% | 5,900 |
| 2025/07/30 | 3,480 | 3,535 | 3,400 | 3,530 | +185 | +5.5% | 22,100 |
| 2025/07/29 | 3,230 | 3,345 | 3,230 | 3,345 | +145 | +4.5% | 7,300 |
| 2025/07/28 | 3,220 | 3,260 | 3,120 | 3,200 | -60 | -1.8% | 4,300 |
| 2025/07/25 | 3,240 | 3,260 | 3,235 | 3,260 | +20 | +0.6% | 1,100 |
| 2025/07/24 | 3,205 | 3,240 | 3,200 | 3,240 | +35 | +1.1% | 2,900 |
| 2025/07/23 | 3,310 | 3,310 | 3,205 | 3,205 | -75 | -2.3% | 2,700 |
| 2025/07/22 | 3,200 | 3,280 | 3,200 | 3,280 | +90 | +2.8% | 1,500 |
| 2025/07/18 | 3,175 | 3,190 | 3,155 | 3,190 | +35 | +1.1% | 1,100 |
| 2025/07/17 | 3,090 | 3,155 | 3,090 | 3,155 | +75 | +2.4% | 1,800 |
| 2025/07/16 | 3,130 | 3,175 | 3,040 | 3,080 | -40 | -1.3% | 4,400 |
| 2025/07/15 | 3,345 | 3,345 | 3,100 | 3,120 | -225 | -6.7% | 12,100 |
| 2025/07/14 | 3,315 | 3,345 | 3,310 | 3,345 | +65 | +2% | 1,600 |
| 2025/07/11 | 3,260 | 3,300 | 3,250 | 3,280 | ±0 | ±0% | 900 |
| 2025/07/10 | 3,310 | 3,310 | 3,270 | 3,280 | -30 | -0.9% | 3,500 |
| 2025/07/09 | 3,360 | 3,360 | 3,310 | 3,310 | -25 | -0.7% | 1,200 |
| 2025/07/08 | 3,250 | 3,340 | 3,250 | 3,335 | +10 | +0.3% | 1,600 |
| 2025/07/07 | 3,305 | 3,365 | 3,305 | 3,325 | +50 | +1.5% | 5,000 |
| 2025/07/04 | 3,295 | 3,295 | 3,200 | 3,275 | +5 | +0.2% | 2,800 |
| 2025/07/03 | 3,235 | 3,280 | 3,220 | 3,270 | +65 | +2% | 5,600 |
| 2025/07/02 | 3,090 | 3,255 | 3,090 | 3,205 | +45 | +1.4% | 5,100 |
| 2025/07/01 | 3,085 | 3,275 | 3,085 | 3,160 | +30 | +1% | 10,300 |
| 2025/06/30 | 3,090 | 3,140 | 3,080 | 3,130 | +5 | +0.2% | 3,900 |
| 2025/06/27 | 3,175 | 3,195 | 3,060 | 3,125 | +25 | +0.8% | 14,700 |
| 2025/06/26 | 2,750 | 3,130 | 2,750 | 3,100 | +384 | +14.1% | 31,700 |
| 2025/06/25 | 2,740 | 2,744 | 2,700 | 2,716 | ±0 | ±0% | 2,000 |
| 2025/06/24 | 2,601 | 2,739 | 2,601 | 2,716 | +156 | +6.1% | 15,800 |
| 2025/06/23 | 2,530 | 2,580 | 2,530 | 2,560 | +29 | +1.1% | 4,300 |
| 2025/06/20 | 2,662 | 2,662 | 2,484 | 2,531 | -131 | -4.9% | 36,100 |
| 2025/06/19 | 2,662 | 2,675 | 2,653 | 2,662 | +21 | +0.8% | 1,800 |
| 2025/06/18 | 2,700 | 2,800 | 2,626 | 2,641 | -59 | -2.2% | 47,000 |
| 2025/06/17 | 2,690 | 2,730 | 2,690 | 2,700 | +5 | +0.2% | 3,800 |
| 2025/06/16 | 2,681 | 2,695 | 2,679 | 2,695 | +14 | +0.5% | 2,300 |
| 2025/06/13 | 2,694 | 2,703 | 2,681 | 2,681 | -15 | -0.6% | 2,100 |
| 2025/06/12 | 2,706 | 2,720 | 2,696 | 2,696 | -29 | -1.1% | 2,000 |
| 2025/06/11 | 2,707 | 2,729 | 2,707 | 2,725 | -2 | -0.1% | 1,000 |
| 2025/06/10 | 2,739 | 2,739 | 2,727 | 2,727 | -13 | -0.5% | 400 |
1～
50
件表示中 / 3766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 | 361,500円 | +10.5% | -18.8% | 1.94% | 6.29倍 | 0.68倍 |
|
情報通信機器製販とネットワーク工事保守が２本柱。光通信と無線通信システム構築に強み |
| ダイヤＨＤ | 59,700円 | +2.8% | -45.5% | 4.19% | 20.07倍 | 0.44倍 |
|
点火コイル草分け、電動車向けも。旧田淵電機傘下に空調・給湯機器等部材、蓄電システム強化 |
| 京 写 | 36,400円 | +2.9% | +21.0% | 3.85% | 6.62倍 | 0.54倍 |
|
プリント配線板メーカー。片面プリント配線板で世界首位。中国、ベトナム等が生産拠点に |
| 多摩川ＨＤ | 78,000円 | +149.6% | - | 0.38% | 33.69倍 | 1.03倍 |
|
携帯電話など無線機器や計測器製造・販売の多摩川電子が主力。風力発電など再エネ事業展開 |
| サンコー | 56,500円 | -2.0% | -38.7% | 3.54% | 14.33倍 | 0.32倍 |
|
デジタル家電、車載電装品等の部品を受託生産。金型製作から組み立てまでの一貫生産が強み |
市場注目の銘柄
チャート関連のコラム
