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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/04/12 | 1,857 | 1,857 | 1,835 | 1,853 | +11 | +0.6% | 1,900 |
| 2024/04/11 | 1,860 | 1,860 | 1,842 | 1,842 | -25 | -1.3% | 11,300 |
| 2024/04/10 | 1,850 | 1,870 | 1,847 | 1,867 | +7 | +0.4% | 1,500 |
| 2024/04/09 | 1,874 | 1,874 | 1,846 | 1,860 | -14 | -0.7% | 3,100 |
| 2024/04/08 | 1,877 | 1,877 | 1,850 | 1,874 | -2 | -0.1% | 1,700 |
| 2024/04/05 | 1,877 | 1,877 | 1,852 | 1,876 | +6 | +0.3% | 500 |
| 2024/04/04 | 1,866 | 1,870 | 1,866 | 1,870 | -7 | -0.4% | 400 |
| 2024/04/03 | 1,865 | 1,877 | 1,860 | 1,877 | +7 | +0.4% | 500 |
| 2024/04/02 | 1,861 | 1,875 | 1,858 | 1,870 | - | - | 1,500 |
| 2024/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/29 | 1,883 | 1,883 | 1,860 | 1,883 | +6 | +0.3% | 1,100 |
| 2024/03/28 | 1,876 | 1,895 | 1,876 | 1,877 | -3 | -0.2% | 2,200 |
| 2024/03/27 | 1,883 | 1,905 | 1,880 | 1,880 | -3 | -0.2% | 2,300 |
| 2024/03/26 | 1,879 | 1,885 | 1,878 | 1,883 | +4 | +0.2% | 3,000 |
| 2024/03/25 | 1,875 | 1,880 | 1,875 | 1,879 | +24 | +1.3% | 1,100 |
| 2024/03/22 | 1,860 | 1,860 | 1,855 | 1,855 | -5 | -0.3% | 200 |
| 2024/03/21 | 1,854 | 1,860 | 1,850 | 1,860 | +10 | +0.5% | 1,300 |
| 2024/03/19 | 1,842 | 1,850 | 1,825 | 1,850 | -16 | -0.9% | 700 |
| 2024/03/18 | 1,885 | 1,893 | 1,861 | 1,866 | -19 | -1% | 1,100 |
| 2024/03/15 | 1,876 | 1,885 | 1,876 | 1,885 | +1 | +0.1% | 800 |
| 2024/03/14 | 1,894 | 1,907 | 1,884 | 1,884 | +14 | +0.7% | 1,600 |
| 2024/03/13 | 1,865 | 1,870 | 1,840 | 1,870 | - | - | 900 |
| 2024/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/11 | 1,851 | 1,865 | 1,838 | 1,865 | ±0 | ±0% | 600 |
| 2024/03/08 | 1,860 | 1,890 | 1,858 | 1,865 | +5 | +0.3% | 3,300 |
| 2024/03/07 | 1,838 | 1,864 | 1,838 | 1,860 | +10 | +0.5% | 1,400 |
| 2024/03/06 | 1,840 | 1,850 | 1,840 | 1,850 | ±0 | ±0% | 2,100 |
| 2024/03/05 | 1,820 | 1,850 | 1,810 | 1,850 | +26 | +1.4% | 2,400 |
| 2024/03/04 | 1,804 | 1,840 | 1,804 | 1,824 | +11 | +0.6% | 2,300 |
| 2024/03/01 | 1,816 | 1,818 | 1,800 | 1,813 | +3 | +0.2% | 4,500 |
| 2024/02/29 | 1,780 | 1,821 | 1,780 | 1,810 | +24 | +1.3% | 5,400 |
| 2024/02/28 | 1,817 | 1,817 | 1,786 | 1,786 | +9 | +0.5% | 3,600 |
| 2024/02/27 | 1,774 | 1,791 | 1,774 | 1,777 | +4 | +0.2% | 1,500 |
| 2024/02/26 | 1,767 | 1,775 | 1,760 | 1,773 | +28 | +1.6% | 3,200 |
| 2024/02/22 | 1,820 | 1,820 | 1,743 | 1,745 | -75 | -4.1% | 47,300 |
| 2024/02/21 | 1,820 | 1,820 | 1,820 | 1,820 | ±0 | ±0% | 200 |
| 2024/02/20 | 1,805 | 1,825 | 1,805 | 1,820 | ±0 | ±0% | 400 |
| 2024/02/19 | 1,824 | 1,824 | 1,790 | 1,820 | -12 | -0.7% | 2,700 |
| 2024/02/16 | 1,811 | 1,832 | 1,811 | 1,832 | ±0 | ±0% | 400 |
| 2024/02/15 | 1,803 | 1,834 | 1,803 | 1,832 | +29 | +1.6% | 5,800 |
1～
50
件表示中 / 3445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 | 202,100円 | +22.6% | - | 0.00% | 3.51倍 | 0.55倍 |
|
無線通信機器や情報通信機器が柱。電力・通信関連システム工事の展開にも注力。三菱電機系 |
| アスタリスク | 44,400円 | +3.1% | - | 0.00% | - | 1.81倍 |
|
スマホ上でのバーコード・ＲＦＩＤリーダー主力。小売り、自販機、物流に展開、業務効率化支援 |
| Ｃ＆ＧＳＹＳ | 30,800円 | +6.4% | +127.3% | 3.25% | 15.16倍 | 0.95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 |
| リーダー電 | 64,900円 | +4.6% | - | 2.31% | 12.86倍 | 0.53倍 |
|
電気計測器の中堅メーカー。放送、ＡＶ関連に強み。製造部門を廃止し、完全ファブレス化 |
| ティアック | 9,800円 | +8.3% | +17.3% | 1.02% | 8.82倍 | 0.90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
