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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,810 | 1,810 | 1,810 | 1,810 | +15 | +0.8% | 200 |
| 2025/01/20 | 1,818 | 1,818 | 1,795 | 1,795 | -20 | -1.1% | 500 |
| 2025/01/17 | 1,803 | 1,815 | 1,803 | 1,815 | -3 | -0.2% | 400 |
| 2025/01/16 | 1,803 | 1,818 | 1,803 | 1,818 | - | - | 400 |
| 2025/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/14 | 1,803 | 1,803 | 1,803 | 1,803 | +1 | +0.1% | 700 |
| 2025/01/10 | 1,803 | 1,803 | 1,802 | 1,802 | - | - | 500 |
| 2025/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/08 | 1,821 | 1,821 | 1,820 | 1,820 | -2 | -0.1% | 300 |
| 2025/01/07 | 1,822 | 1,822 | 1,822 | 1,822 | +22 | +1.2% | 700 |
| 2025/01/06 | 1,796 | 1,837 | 1,796 | 1,800 | +13 | +0.7% | 2,700 |
| 2024/12/30 | 1,793 | 1,793 | 1,786 | 1,787 | -8 | -0.4% | 500 |
| 2024/12/27 | 1,793 | 1,795 | 1,793 | 1,795 | +5 | +0.3% | 700 |
| 2024/12/26 | 1,785 | 1,794 | 1,781 | 1,790 | +5 | +0.3% | 3,800 |
| 2024/12/25 | 1,798 | 1,798 | 1,772 | 1,785 | -8 | -0.4% | 4,800 |
| 2024/12/24 | 1,798 | 1,799 | 1,777 | 1,793 | -7 | -0.4% | 2,600 |
| 2024/12/23 | 1,798 | 1,800 | 1,798 | 1,800 | +2 | +0.1% | 500 |
| 2024/12/20 | 1,799 | 1,800 | 1,792 | 1,798 | -6 | -0.3% | 3,600 |
| 2024/12/19 | 1,790 | 1,804 | 1,780 | 1,804 | -5 | -0.3% | 6,000 |
| 2024/12/18 | 1,819 | 1,819 | 1,809 | 1,809 | -14 | -0.8% | 6,500 |
| 2024/12/17 | 1,825 | 1,825 | 1,823 | 1,823 | -2 | -0.1% | 600 |
| 2024/12/16 | 1,825 | 1,825 | 1,825 | 1,825 | +1 | +0.1% | 900 |
| 2024/12/13 | 1,821 | 1,833 | 1,821 | 1,824 | +3 | +0.2% | 1,400 |
| 2024/12/12 | 1,821 | 1,828 | 1,821 | 1,821 | +1 | +0.1% | 300 |
| 2024/12/11 | 1,814 | 1,824 | 1,814 | 1,820 | +5 | +0.3% | 5,200 |
| 2024/12/10 | 1,825 | 1,825 | 1,814 | 1,815 | -1 | -0.1% | 2,200 |
| 2024/12/09 | 1,816 | 1,816 | 1,815 | 1,816 | -4 | -0.2% | 1,300 |
| 2024/12/06 | 1,820 | 1,820 | 1,814 | 1,820 | -4 | -0.2% | 2,800 |
| 2024/12/05 | 1,824 | 1,824 | 1,824 | 1,824 | +3 | +0.2% | 100 |
| 2024/12/04 | 1,825 | 1,825 | 1,820 | 1,821 | -4 | -0.2% | 2,600 |
| 2024/12/03 | 1,825 | 1,825 | 1,825 | 1,825 | +5 | +0.3% | 800 |
| 2024/12/02 | 1,825 | 1,825 | 1,820 | 1,820 | -5 | -0.3% | 800 |
| 2024/11/29 | 1,820 | 1,834 | 1,820 | 1,825 | +5 | +0.3% | 2,600 |
| 2024/11/28 | 1,820 | 1,820 | 1,820 | 1,820 | -4 | -0.2% | 200 |
| 2024/11/27 | 1,847 | 1,848 | 1,818 | 1,824 | -6 | -0.3% | 5,300 |
| 2024/11/26 | 1,840 | 1,840 | 1,817 | 1,830 | -17 | -0.9% | 1,200 |
| 2024/11/25 | 1,824 | 1,847 | 1,817 | 1,847 | +23 | +1.3% | 900 |
| 2024/11/22 | 1,828 | 1,828 | 1,816 | 1,824 | -1 | -0.1% | 700 |
| 2024/11/21 | 1,817 | 1,826 | 1,815 | 1,825 | -5 | -0.3% | 1,100 |
| 2024/11/20 | 1,840 | 1,840 | 1,830 | 1,830 | - | - | 1,000 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 200 |
| 2024/11/15 | 1,801 | 1,805 | 1,800 | 1,800 | ±0 | ±0% | 1,100 |
| 2024/11/14 | 1,810 | 1,825 | 1,800 | 1,800 | -10 | -0.6% | 1,700 |
| 2024/11/13 | 1,810 | 1,810 | 1,810 | 1,810 | -15 | -0.8% | 500 |
| 2024/11/12 | 1,822 | 1,825 | 1,820 | 1,825 | +3 | +0.2% | 900 |
| 2024/11/11 | 1,827 | 1,827 | 1,821 | 1,822 | -8 | -0.4% | 600 |
| 2024/11/08 | 1,832 | 1,832 | 1,830 | 1,830 | -11 | -0.6% | 400 |
| 2024/11/07 | 1,840 | 1,858 | 1,830 | 1,841 | +4 | +0.2% | 1,200 |
| 2024/11/06 | 1,826 | 1,842 | 1,826 | 1,837 | -28 | -1.5% | 300 |
51～
100
件表示中 / 3673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 | 258,700円 | +0.3% | +29.9% | 0.00% | 4.25倍 | 0.54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 |
| 池上通 | 55,100円 | -6.0% | -77.8% | 1.81% | 22.08倍 | 0.29倍 |
|
放送機器・システムの中堅で業務用カメラ強い。監視カメラや医療用カメラも。アジア圏を強化 |
| 筑波精工 | - | -28.2% | - | - | - | - |
|
- |
| ＮＫＫ | 427,500円 | -20.6% | - | 1.64% | - | 0.27倍 |
|
産業用小型スイッチの専業大手。特にトグルスイッチに強い。日本、中国で生産。米国向け強化中 |
| 三相電機 | 76,500円 | -11.7% | - | 3.27% | - | 0.30倍 |
|
各種モーター、ポンプとモーター応用製品、部品の製造。技術提案型に定評。中国でも生産、販売 |
市場注目の銘柄
チャート関連のコラム
