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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 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 |
151～
200
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
