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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 172 | 172 | 168 | 169 | -4 | -2.3% | 8,000 |
| 2010/07/15 | 173 | 173 | 173 | 173 | -3 | -1.7% | 4,000 |
| 2010/07/14 | 174 | 179 | 174 | 176 | +3 | +1.7% | 4,000 |
| 2010/07/13 | 173 | 175 | 173 | 173 | ±0 | ±0% | 9,000 |
| 2010/07/12 | 180 | 180 | 171 | 173 | -7 | -3.9% | 17,000 |
| 2010/07/09 | 180 | 180 | 180 | 180 | -4 | -2.2% | 4,000 |
| 2010/07/08 | 180 | 184 | 180 | 184 | +10 | +5.7% | 6,000 |
| 2010/07/07 | 180 | 180 | 172 | 174 | -9 | -4.9% | 7,000 |
| 2010/07/06 | 183 | 183 | 183 | 183 | ±0 | ±0% | 1,000 |
| 2010/07/05 | 183 | 183 | 183 | 183 | +5 | +2.8% | 1,000 |
| 2010/07/02 | 174 | 178 | 174 | 178 | +6 | +3.5% | 3,000 |
| 2010/07/01 | 175 | 176 | 172 | 172 | -3 | -1.7% | 9,000 |
| 2010/06/30 | 170 | 175 | 170 | 175 | -2 | -1.1% | 7,000 |
| 2010/06/29 | 180 | 180 | 177 | 177 | -2 | -1.1% | 8,000 |
| 2010/06/28 | 183 | 183 | 176 | 179 | -5 | -2.7% | 17,000 |
| 2010/06/25 | 188 | 188 | 184 | 184 | -8 | -4.2% | 15,000 |
| 2010/06/24 | 190 | 195 | 186 | 192 | ±0 | ±0% | 14,000 |
| 2010/06/23 | 194 | 194 | 188 | 192 | -5 | -2.5% | 15,000 |
| 2010/06/22 | 198 | 198 | 197 | 197 | -1 | -0.5% | 4,000 |
| 2010/06/21 | 195 | 198 | 195 | 198 | +3 | +1.5% | 8,000 |
| 2010/06/18 | 195 | 195 | 195 | 195 | -4 | -2% | 4,000 |
| 2010/06/17 | 201 | 201 | 199 | 199 | -4 | -2% | 9,000 |
| 2010/06/16 | 207 | 207 | 202 | 203 | -3 | -1.5% | 5,000 |
| 2010/06/15 | 206 | 206 | 206 | 206 | ±0 | ±0% | 2,000 |
| 2010/06/14 | 207 | 207 | 206 | 206 | +10 | +5.1% | 6,000 |
| 2010/06/11 | 199 | 203 | 196 | 196 | -4 | -2% | 18,000 |
| 2010/06/10 | 196 | 200 | 193 | 200 | +9 | +4.7% | 18,000 |
| 2010/06/09 | 194 | 194 | 188 | 191 | -3 | -1.5% | 14,000 |
| 2010/06/08 | 193 | 194 | 190 | 194 | +1 | +0.5% | 9,000 |
| 2010/06/07 | 186 | 194 | 186 | 193 | +1 | +0.5% | 10,000 |
| 2010/06/04 | 185 | 195 | 185 | 192 | +4 | +2.1% | 45,000 |
| 2010/06/03 | 194 | 194 | 174 | 188 | -5 | -2.6% | 111,000 |
| 2010/06/02 | 195 | 195 | 188 | 193 | -2 | -1% | 18,000 |
| 2010/06/01 | 195 | 195 | 195 | 195 | +2 | +1% | 8,000 |
| 2010/05/31 | 193 | 193 | 193 | 193 | +5 | +2.7% | 1,000 |
| 2010/05/28 | 195 | 196 | 187 | 188 | -2 | -1.1% | 28,000 |
| 2010/05/27 | 189 | 192 | 185 | 190 | +2 | +1.1% | 21,000 |
| 2010/05/26 | 179 | 188 | 176 | 188 | +11 | +6.2% | 60,000 |
| 2010/05/25 | 185 | 185 | 176 | 177 | -3 | -1.7% | 58,000 |
| 2010/05/24 | 181 | 183 | 175 | 180 | +5 | +2.9% | 28,000 |
| 2010/05/21 | 180 | 180 | 167 | 175 | -10 | -5.4% | 59,000 |
| 2010/05/20 | 192 | 196 | 185 | 185 | -7 | -3.6% | 24,000 |
| 2010/05/19 | 193 | 195 | 179 | 192 | -12 | -5.9% | 98,000 |
| 2010/05/18 | 224 | 224 | 204 | 204 | -14 | -6.4% | 42,000 |
| 2010/05/17 | 230 | 235 | 218 | 218 | -40 | -15.5% | 97,000 |
| 2010/05/14 | 252 | 259 | 252 | 258 | +8 | +3.2% | 63,000 |
| 2010/05/13 | 240 | 250 | 240 | 250 | +8 | +3.3% | 39,000 |
| 2010/05/12 | 236 | 242 | 234 | 242 | +5 | +2.1% | 15,000 |
| 2010/05/11 | 240 | 242 | 233 | 237 | +5 | +2.2% | 40,000 |
| 2010/05/10 | 222 | 240 | 222 | 232 | +6 | +2.7% | 23,000 |
3601～
3650
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
