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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,795 | 1,819 | 1,780 | 1,780 | -17 | -0.9% | 6,700 |
| 2024/06/25 | 1,797 | 1,799 | 1,790 | 1,797 | +27 | +1.5% | 2,500 |
| 2024/06/24 | 1,780 | 1,801 | 1,765 | 1,770 | -4 | -0.2% | 5,300 |
| 2024/06/21 | 1,761 | 1,774 | 1,761 | 1,774 | +11 | +0.6% | 700 |
| 2024/06/20 | 1,757 | 1,763 | 1,743 | 1,763 | +21 | +1.2% | 2,100 |
| 2024/06/19 | 1,679 | 1,742 | 1,679 | 1,742 | +53 | +3.1% | 2,800 |
| 2024/06/18 | 1,675 | 1,721 | 1,675 | 1,689 | +21 | +1.3% | 1,400 |
| 2024/06/17 | 1,708 | 1,708 | 1,654 | 1,668 | -11 | -0.7% | 16,200 |
| 2024/06/14 | 1,721 | 1,721 | 1,658 | 1,679 | -21 | -1.2% | 16,700 |
| 2024/06/13 | 1,700 | 1,700 | 1,680 | 1,700 | -20 | -1.2% | 3,500 |
| 2024/06/12 | 1,715 | 1,720 | 1,694 | 1,720 | +7 | +0.4% | 13,300 |
| 2024/06/11 | 1,759 | 1,759 | 1,710 | 1,713 | -46 | -2.6% | 8,200 |
| 2024/06/10 | 1,769 | 1,769 | 1,735 | 1,759 | -10 | -0.6% | 1,800 |
| 2024/06/07 | 1,760 | 1,769 | 1,734 | 1,769 | -18 | -1% | 17,400 |
| 2024/06/06 | 1,780 | 1,787 | 1,780 | 1,787 | +31 | +1.8% | 700 |
| 2024/06/05 | 1,769 | 1,769 | 1,756 | 1,756 | -24 | -1.3% | 1,000 |
| 2024/06/04 | 1,765 | 1,780 | 1,765 | 1,780 | +15 | +0.8% | 1,100 |
| 2024/06/03 | 1,764 | 1,765 | 1,764 | 1,765 | -8 | -0.5% | 700 |
| 2024/05/31 | 1,749 | 1,773 | 1,749 | 1,773 | +18 | +1% | 1,000 |
| 2024/05/30 | 1,763 | 1,786 | 1,755 | 1,755 | -21 | -1.2% | 1,000 |
| 2024/05/29 | 1,783 | 1,786 | 1,774 | 1,776 | -7 | -0.4% | 1,800 |
| 2024/05/28 | 1,762 | 1,784 | 1,762 | 1,783 | +21 | +1.2% | 2,500 |
| 2024/05/27 | 1,779 | 1,779 | 1,749 | 1,762 | -15 | -0.8% | 1,200 |
| 2024/05/24 | 1,773 | 1,799 | 1,710 | 1,777 | +1 | +0.1% | 4,300 |
| 2024/05/23 | 1,768 | 1,784 | 1,768 | 1,776 | -3 | -0.2% | 2,600 |
| 2024/05/22 | 1,782 | 1,782 | 1,762 | 1,779 | -4 | -0.2% | 1,100 |
| 2024/05/21 | 1,773 | 1,783 | 1,758 | 1,783 | +2 | +0.1% | 8,000 |
| 2024/05/20 | 1,774 | 1,799 | 1,769 | 1,781 | +4 | +0.2% | 7,300 |
| 2024/05/17 | 1,760 | 1,777 | 1,757 | 1,777 | +23 | +1.3% | 3,500 |
| 2024/05/16 | 1,755 | 1,803 | 1,754 | 1,754 | ±0 | ±0% | 3,500 |
| 2024/05/15 | 1,773 | 1,799 | 1,705 | 1,754 | -267 | -13.2% | 19,900 |
| 2024/05/14 | 2,017 | 2,050 | 2,017 | 2,021 | -4 | -0.2% | 8,000 |
| 2024/05/13 | 2,038 | 2,049 | 1,990 | 2,025 | +15 | +0.7% | 13,700 |
| 2024/05/10 | 2,025 | 2,025 | 2,008 | 2,010 | -15 | -0.7% | 5,800 |
| 2024/05/09 | 2,030 | 2,040 | 2,020 | 2,025 | -19 | -0.9% | 8,900 |
| 2024/05/08 | 2,018 | 2,053 | 2,016 | 2,044 | +2 | +0.1% | 2,800 |
| 2024/05/07 | 2,022 | 2,042 | 2,020 | 2,042 | +23 | +1.1% | 6,700 |
| 2024/05/02 | 2,051 | 2,051 | 2,018 | 2,019 | -35 | -1.7% | 2,900 |
| 2024/05/01 | 2,029 | 2,070 | 2,029 | 2,054 | -11 | -0.5% | 6,500 |
| 2024/04/30 | 2,021 | 2,067 | 1,982 | 2,065 | +44 | +2.2% | 16,400 |
| 2024/04/26 | 2,151 | 2,156 | 2,000 | 2,021 | +180 | +9.8% | 91,000 |
| 2024/04/25 | 1,855 | 1,855 | 1,820 | 1,841 | -17 | -0.9% | 3,000 |
| 2024/04/24 | 1,858 | 1,859 | 1,855 | 1,858 | +2 | +0.1% | 1,000 |
| 2024/04/23 | 1,850 | 1,859 | 1,833 | 1,856 | +6 | +0.3% | 1,800 |
| 2024/04/22 | 1,857 | 1,861 | 1,835 | 1,850 | -8 | -0.4% | 4,200 |
| 2024/04/19 | 1,848 | 1,858 | 1,830 | 1,858 | +2 | +0.1% | 3,000 |
| 2024/04/18 | 1,852 | 1,856 | 1,848 | 1,856 | +4 | +0.2% | 300 |
| 2024/04/17 | 1,852 | 1,852 | 1,852 | 1,852 | +3 | +0.2% | 300 |
| 2024/04/16 | 1,856 | 1,856 | 1,831 | 1,849 | -9 | -0.5% | 1,300 |
| 2024/04/15 | 1,847 | 1,860 | 1,836 | 1,858 | +5 | +0.3% | 900 |
101～
150
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 | 7,000円 | +145.7% | - | 0.00% | - | 2.06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 | 8,400円 | +2.1% | +999.9% | 1.19% | 12.10倍 | 0.81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
