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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/05 | 1,767 | 1,768 | 1,767 | 1,768 | +1 | +0.1% | 300 |
| 2024/09/04 | 1,809 | 1,835 | 1,767 | 1,767 | -68 | -3.7% | 2,300 |
| 2024/09/03 | 1,856 | 1,856 | 1,830 | 1,835 | +31 | +1.7% | 2,800 |
| 2024/09/02 | 1,823 | 1,823 | 1,783 | 1,804 | +38 | +2.2% | 2,200 |
| 2024/08/30 | 1,757 | 1,766 | 1,757 | 1,766 | +9 | +0.5% | 1,900 |
| 2024/08/29 | 1,758 | 1,758 | 1,750 | 1,757 | +4 | +0.2% | 600 |
| 2024/08/28 | 1,734 | 1,755 | 1,734 | 1,753 | +19 | +1.1% | 1,200 |
| 2024/08/27 | 1,753 | 1,753 | 1,733 | 1,734 | -7 | -0.4% | 900 |
| 2024/08/26 | 1,742 | 1,750 | 1,736 | 1,741 | ±0 | ±0% | 1,900 |
| 2024/08/23 | 1,739 | 1,741 | 1,700 | 1,741 | +1 | +0.1% | 800 |
| 2024/08/22 | 1,741 | 1,741 | 1,740 | 1,740 | ±0 | ±0% | 500 |
| 2024/08/21 | 1,721 | 1,746 | 1,706 | 1,740 | +19 | +1.1% | 900 |
| 2024/08/20 | 1,754 | 1,754 | 1,714 | 1,721 | +7 | +0.4% | 1,600 |
| 2024/08/19 | 1,685 | 1,750 | 1,685 | 1,714 | +32 | +1.9% | 1,900 |
| 2024/08/16 | 1,662 | 1,700 | 1,659 | 1,682 | +24 | +1.4% | 2,200 |
| 2024/08/15 | 1,658 | 1,658 | 1,633 | 1,658 | +28 | +1.7% | 300 |
| 2024/08/14 | 1,607 | 1,670 | 1,607 | 1,630 | +21 | +1.3% | 1,300 |
| 2024/08/13 | 1,521 | 1,609 | 1,521 | 1,609 | +48 | +3.1% | 5,600 |
| 2024/08/09 | 1,621 | 1,621 | 1,561 | 1,561 | +60 | +4% | 1,000 |
| 2024/08/08 | 1,500 | 1,515 | 1,500 | 1,501 | -19 | -1.3% | 8,800 |
| 2024/08/07 | 1,462 | 1,561 | 1,462 | 1,520 | +19 | +1.3% | 1,400 |
| 2024/08/06 | 1,590 | 1,620 | 1,499 | 1,501 | +1 | +0.1% | 5,900 |
| 2024/08/05 | 1,676 | 1,676 | 1,416 | 1,500 | -235 | -13.5% | 10,800 |
| 2024/08/02 | 1,771 | 1,771 | 1,733 | 1,735 | -61 | -3.4% | 5,200 |
| 2024/08/01 | 1,797 | 1,798 | 1,795 | 1,796 | -4 | -0.2% | 1,200 |
| 2024/07/31 | 1,834 | 1,842 | 1,800 | 1,800 | +46 | +2.6% | 10,100 |
| 2024/07/30 | 1,770 | 1,798 | 1,753 | 1,754 | -17 | -1% | 5,300 |
| 2024/07/29 | 1,770 | 1,771 | 1,764 | 1,771 | +1 | +0.1% | 800 |
| 2024/07/26 | 1,766 | 1,770 | 1,766 | 1,770 | +1 | +0.1% | 500 |
| 2024/07/25 | 1,750 | 1,769 | 1,721 | 1,769 | -6 | -0.3% | 4,100 |
| 2024/07/24 | 1,785 | 1,798 | 1,754 | 1,775 | -22 | -1.2% | 2,600 |
| 2024/07/23 | 1,772 | 1,797 | 1,764 | 1,797 | +25 | +1.4% | 2,000 |
| 2024/07/22 | 1,774 | 1,774 | 1,771 | 1,772 | - | - | 1,500 |
| 2024/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/18 | 1,770 | 1,774 | 1,760 | 1,774 | +4 | +0.2% | 2,400 |
| 2024/07/17 | 1,769 | 1,789 | 1,768 | 1,770 | -22 | -1.2% | 3,900 |
| 2024/07/16 | 1,767 | 1,793 | 1,757 | 1,792 | +16 | +0.9% | 4,600 |
| 2024/07/12 | 1,773 | 1,776 | 1,756 | 1,776 | +4 | +0.2% | 1,100 |
| 2024/07/11 | 1,766 | 1,772 | 1,766 | 1,772 | +1 | +0.1% | 800 |
| 2024/07/10 | 1,795 | 1,795 | 1,771 | 1,771 | -24 | -1.3% | 1,400 |
| 2024/07/09 | 1,793 | 1,795 | 1,792 | 1,795 | +2 | +0.1% | 700 |
| 2024/07/08 | 1,779 | 1,805 | 1,777 | 1,793 | +3 | +0.2% | 2,400 |
| 2024/07/05 | 1,800 | 1,812 | 1,790 | 1,790 | -26 | -1.4% | 900 |
| 2024/07/04 | 1,818 | 1,819 | 1,786 | 1,816 | -1 | -0.1% | 1,800 |
| 2024/07/03 | 1,793 | 1,820 | 1,789 | 1,817 | +17 | +0.9% | 1,700 |
| 2024/07/02 | 1,799 | 1,800 | 1,785 | 1,800 | +3 | +0.2% | 1,600 |
| 2024/07/01 | 1,833 | 1,833 | 1,791 | 1,797 | -3 | -0.2% | 1,900 |
| 2024/06/28 | 1,810 | 1,810 | 1,800 | 1,800 | +3 | +0.2% | 1,000 |
| 2024/06/27 | 1,761 | 1,812 | 1,761 | 1,797 | +17 | +1% | 1,900 |
51～
100
件表示中 / 3585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 | 181,700円 | -2.9% | -13.0% | 0.00% | 4.60倍 | 0.38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 |
| ウインテスト | 6,900円 | +145.7% | - | 0.00% | - | 2.03倍 |
|
半導体（イメージセンサー）、液晶向け検査装置が主力。中国企業が増資引き受け、その傘下に |
| Ｃ＆ＧＳＹＳ | 28,700円 | -0.7% | +33.3% | 3.48% | 22.72倍 | 0.88倍 |
|
金型・ＣＡＤ／ＣＡＭの２社が合併。金型は米国市場で展開。ＣＡＤ／ＣＡＭはアジア開拓へ |
| ＡＫＩＢＡ | 26,700円 | +4.8% | -39.6% | 0.00% | 20.11倍 | 0.74倍 |
|
増設メモリー、用途別メモリーとフラッシュモジュール販売が主力。通信コンサルや無線工事も |
| ティアック | 8,300円 | +2.1% | +999.9% | 1.20% | 11.96倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
