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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 2,930 | 2,975 | 2,903 | 2,975 | +45 | +1.5% | 1,100 |
| 2020/08/11 | 2,956 | 2,994 | 2,930 | 2,930 | -33 | -1.1% | 1,900 |
| 2020/08/07 | 2,991 | 2,995 | 2,960 | 2,963 | -28 | -0.9% | 1,500 |
| 2020/08/06 | 2,949 | 3,010 | 2,949 | 2,991 | +26 | +0.9% | 1,400 |
| 2020/08/05 | 2,876 | 2,982 | 2,862 | 2,965 | +74 | +2.6% | 3,300 |
| 2020/08/04 | 2,950 | 2,950 | 2,880 | 2,891 | -9 | -0.3% | 1,300 |
| 2020/08/03 | 3,005 | 3,010 | 2,856 | 2,900 | -105 | -3.5% | 10,100 |
| 2020/07/31 | 3,060 | 3,060 | 2,850 | 3,005 | -95 | -3.1% | 14,300 |
| 2020/07/30 | 3,195 | 3,240 | 3,020 | 3,100 | -575 | -15.6% | 26,500 |
| 2020/07/29 | 3,715 | 3,790 | 3,580 | 3,675 | -30 | -0.8% | 7,800 |
| 2020/07/28 | 3,635 | 3,755 | 3,635 | 3,705 | +105 | +2.9% | 4,100 |
| 2020/07/27 | 3,510 | 3,610 | 3,510 | 3,600 | +35 | +1% | 3,000 |
| 2020/07/22 | 3,520 | 3,565 | 3,520 | 3,565 | +45 | +1.3% | 2,000 |
| 2020/07/21 | 3,440 | 3,520 | 3,440 | 3,520 | +80 | +2.3% | 1,300 |
| 2020/07/20 | 3,545 | 3,545 | 3,400 | 3,440 | +30 | +0.9% | 1,000 |
| 2020/07/17 | 3,480 | 3,480 | 3,405 | 3,410 | -50 | -1.4% | 1,000 |
| 2020/07/16 | 3,475 | 3,475 | 3,420 | 3,460 | -20 | -0.6% | 700 |
| 2020/07/15 | 3,455 | 3,480 | 3,450 | 3,480 | +75 | +2.2% | 1,500 |
| 2020/07/14 | 3,500 | 3,560 | 3,405 | 3,405 | -130 | -3.7% | 1,500 |
| 2020/07/13 | 3,545 | 3,555 | 3,535 | 3,535 | +15 | +0.4% | 1,600 |
| 2020/07/10 | 3,560 | 3,595 | 3,510 | 3,520 | -85 | -2.4% | 3,400 |
| 2020/07/09 | 3,610 | 3,630 | 3,525 | 3,605 | +25 | +0.7% | 5,800 |
| 2020/07/08 | 3,580 | 3,620 | 3,570 | 3,580 | +30 | +0.8% | 2,400 |
| 2020/07/07 | 3,610 | 3,610 | 3,540 | 3,550 | -15 | -0.4% | 3,500 |
| 2020/07/06 | 3,395 | 3,565 | 3,380 | 3,565 | +165 | +4.9% | 5,000 |
| 2020/07/03 | 3,385 | 3,445 | 3,345 | 3,400 | +20 | +0.6% | 7,900 |
| 2020/07/02 | 3,595 | 3,595 | 3,360 | 3,380 | -155 | -4.4% | 6,400 |
| 2020/07/01 | 3,635 | 3,635 | 3,470 | 3,535 | -125 | -3.4% | 5,200 |
| 2020/06/30 | 3,755 | 3,755 | 3,595 | 3,660 | -5 | -0.1% | 3,600 |
| 2020/06/29 | 3,765 | 3,765 | 3,635 | 3,665 | -95 | -2.5% | 3,200 |
| 2020/06/26 | 3,690 | 3,760 | 3,530 | 3,760 | +140 | +3.9% | 6,200 |
| 2020/06/25 | 3,590 | 3,660 | 3,590 | 3,620 | +30 | +0.8% | 1,900 |
| 2020/06/24 | 3,700 | 3,700 | 3,565 | 3,590 | -100 | -2.7% | 3,400 |
| 2020/06/23 | 3,765 | 3,765 | 3,615 | 3,690 | -75 | -2% | 12,700 |
| 2020/06/22 | 3,565 | 3,800 | 3,515 | 3,765 | +270 | +7.7% | 22,800 |
| 2020/06/19 | 3,545 | 3,575 | 3,430 | 3,495 | -20 | -0.6% | 6,100 |
| 2020/06/18 | 3,640 | 3,645 | 3,515 | 3,515 | -85 | -2.4% | 16,200 |
| 2020/06/17 | 3,570 | 3,605 | 3,490 | 3,600 | +130 | +3.7% | 7,300 |
| 2020/06/16 | 3,380 | 3,470 | 3,375 | 3,470 | +150 | +4.5% | 1,800 |
| 2020/06/15 | 3,215 | 3,445 | 3,215 | 3,320 | +35 | +1.1% | 9,300 |
| 2020/06/12 | 3,180 | 3,310 | 3,170 | 3,285 | -135 | -3.9% | 7,400 |
| 2020/06/11 | 3,550 | 3,565 | 3,350 | 3,420 | -130 | -3.7% | 5,300 |
| 2020/06/10 | 3,525 | 3,570 | 3,525 | 3,550 | +25 | +0.7% | 1,400 |
| 2020/06/09 | 3,585 | 3,595 | 3,520 | 3,525 | -60 | -1.7% | 5,300 |
| 2020/06/08 | 3,530 | 3,590 | 3,495 | 3,585 | +55 | +1.6% | 7,800 |
| 2020/06/05 | 3,525 | 3,635 | 3,500 | 3,530 | ±0 | ±0% | 6,500 |
| 2020/06/04 | 3,565 | 3,650 | 3,455 | 3,530 | -60 | -1.7% | 9,600 |
| 2020/06/03 | 3,755 | 3,785 | 3,565 | 3,590 | -120 | -3.2% | 14,800 |
| 2020/06/02 | 3,805 | 3,870 | 3,710 | 3,710 | -60 | -1.6% | 17,700 |
| 2020/06/01 | 3,680 | 3,860 | 3,680 | 3,770 | +95 | +2.6% | 15,100 |
1201～
1250
件表示中 / 3736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 | 332,500円 | +10.5% | -18.8% | 2.11% | 5.75倍 | 0.62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 |
| サンコー | 56,300円 | -2.0% | -38.7% | 3.55% | 14.27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 |
| 多摩川ＨＤ | 75,500円 | +149.6% | - | 0.40% | 32.61倍 | 1.00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 |
| ＯＫＡＹＡ | 21,200円 | +25.0% | - | 1.89% | 37.99倍 | 0.67倍 |
|
電子機器のノイズやサージ対策用コンデンサーが主力。表示機器でも大手。海外比率５割程度 |
| ツインバード | 42,000円 | +4.4% | +185.7% | 3.10% | 44.78倍 | 0.58倍 |
|
調理家電や照明、掃除機、季節家電など企画・販売。小物家電に強み。生産は中国協力工場を活用 |
市場注目の銘柄
チャート関連のコラム
