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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 2024/11/05 | 1,850 | 1,868 | 1,823 | 1,865 | +15 | +0.8% | 1,300 |
| 2024/11/01 | 1,908 | 1,908 | 1,850 | 1,850 | -70 | -3.6% | 2,300 |
| 2024/10/31 | 1,860 | 1,920 | 1,860 | 1,920 | +20 | +1.1% | 5,500 |
| 2024/10/30 | 1,869 | 1,900 | 1,861 | 1,900 | +50 | +2.7% | 3,200 |
| 2024/10/29 | 1,850 | 1,850 | 1,850 | 1,850 | +15 | +0.8% | 900 |
| 2024/10/28 | 1,816 | 1,835 | 1,816 | 1,835 | +19 | +1% | 300 |
| 2024/10/25 | 1,814 | 1,816 | 1,800 | 1,816 | +16 | +0.9% | 1,100 |
151～
200
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% | 20.29倍 | 0.45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
