大崎電気工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/11/12 | 506 | 511 | 505 | 510 | +2 | +0.4% | 135,700 |
| 2021/11/11 | 503 | 509 | 499 | 508 | +2 | +0.4% | 218,300 |
| 2021/11/10 | 511 | 513 | 506 | 506 | -8 | -1.6% | 142,100 |
| 2021/11/09 | 515 | 517 | 510 | 514 | -1 | -0.2% | 171,100 |
| 2021/11/08 | 521 | 523 | 512 | 515 | -8 | -1.5% | 215,800 |
| 2021/11/05 | 541 | 541 | 523 | 523 | -18 | -3.3% | 211,800 |
| 2021/11/04 | 530 | 541 | 518 | 541 | +1 | +0.2% | 529,500 |
| 2021/11/02 | 565 | 572 | 523 | 540 | -21 | -3.7% | 552,000 |
| 2021/11/01 | 565 | 566 | 559 | 561 | ±0 | ±0% | 109,100 |
| 2021/10/29 | 561 | 563 | 558 | 561 | -2 | -0.4% | 77,500 |
| 2021/10/28 | 563 | 563 | 554 | 563 | ±0 | ±0% | 362,900 |
| 2021/10/27 | 563 | 563 | 557 | 563 | +2 | +0.4% | 80,200 |
| 2021/10/26 | 559 | 563 | 556 | 561 | +5 | +0.9% | 62,500 |
| 2021/10/25 | 559 | 561 | 555 | 556 | -2 | -0.4% | 91,000 |
| 2021/10/22 | 551 | 559 | 551 | 558 | +4 | +0.7% | 104,800 |
| 2021/10/21 | 555 | 560 | 552 | 554 | +1 | +0.2% | 135,800 |
| 2021/10/20 | 556 | 556 | 551 | 553 | ±0 | ±0% | 69,800 |
| 2021/10/19 | 556 | 556 | 550 | 553 | ±0 | ±0% | 67,800 |
| 2021/10/18 | 556 | 556 | 549 | 553 | -2 | -0.4% | 73,400 |
| 2021/10/15 | 550 | 555 | 546 | 555 | +10 | +1.8% | 117,700 |
| 2021/10/14 | 543 | 546 | 540 | 545 | +2 | +0.4% | 88,300 |
| 2021/10/13 | 545 | 548 | 542 | 543 | -4 | -0.7% | 117,300 |
| 2021/10/12 | 546 | 551 | 545 | 547 | -8 | -1.4% | 111,600 |
| 2021/10/11 | 546 | 555 | 545 | 555 | +11 | +2% | 79,000 |
| 2021/10/08 | 547 | 549 | 544 | 544 | +1 | +0.2% | 74,300 |
| 2021/10/07 | 555 | 555 | 543 | 543 | -2 | -0.4% | 126,000 |
| 2021/10/06 | 550 | 558 | 544 | 545 | +1 | +0.2% | 160,300 |
| 2021/10/05 | 542 | 549 | 536 | 544 | -3 | -0.5% | 207,600 |
| 2021/10/04 | 557 | 561 | 547 | 547 | -3 | -0.5% | 152,300 |
| 2021/10/01 | 553 | 557 | 548 | 550 | -5 | -0.9% | 186,900 |
| 2021/09/30 | 561 | 563 | 555 | 555 | -6 | -1.1% | 80,200 |
| 2021/09/29 | 555 | 563 | 554 | 561 | -9 | -1.6% | 228,000 |
| 2021/09/28 | 567 | 570 | 563 | 570 | +3 | +0.5% | 148,500 |
| 2021/09/27 | 570 | 573 | 566 | 567 | +1 | +0.2% | 141,900 |
| 2021/09/24 | 565 | 566 | 562 | 566 | +11 | +2% | 147,900 |
| 2021/09/22 | 560 | 562 | 555 | 555 | -7 | -1.2% | 177,700 |
| 2021/09/21 | 556 | 565 | 556 | 562 | -4 | -0.7% | 200,500 |
| 2021/09/17 | 564 | 568 | 562 | 566 | +1 | +0.2% | 243,800 |
| 2021/09/16 | 571 | 572 | 562 | 565 | -8 | -1.4% | 290,200 |
| 2021/09/15 | 571 | 574 | 567 | 573 | -7 | -1.2% | 282,800 |
| 2021/09/14 | 577 | 580 | 569 | 580 | +8 | +1.4% | 356,200 |
| 2021/09/13 | 571 | 572 | 567 | 572 | ±0 | ±0% | 182,100 |
| 2021/09/10 | 564 | 572 | 564 | 572 | +4 | +0.7% | 232,000 |
| 2021/09/09 | 569 | 570 | 561 | 568 | -5 | -0.9% | 264,100 |
| 2021/09/08 | 573 | 573 | 566 | 573 | ±0 | ±0% | 215,700 |
| 2021/09/07 | 574 | 576 | 570 | 573 | +3 | +0.5% | 201,600 |
| 2021/09/06 | 574 | 575 | 566 | 570 | +3 | +0.5% | 268,700 |
| 2021/09/03 | 560 | 568 | 556 | 567 | +10 | +1.8% | 227,100 |
| 2021/09/02 | 561 | 561 | 553 | 557 | -3 | -0.5% | 158,600 |
| 2021/09/01 | 558 | 561 | 553 | 560 | ±0 | ±0% | 178,300 |
851～
900
件表示中 / 3694件
類似銘柄と比較する
現在ご覧いただいている「大崎電」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 |
|---|---|---|---|---|---|---|---|---|
| 大崎電 | 87,000円 | +2.0% | -7.1% | 2.53% | 12.78倍 | 0.77倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| 山一電 | 205,100円 | +26.3% | +164.2% | 4.34% | 8.06倍 | 0.93倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| コーセル | 106,800円 | -29.6% | -83.7% | 5.15% | 58.49倍 | 0.76倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| アイコム | 272,500円 | +2.4% | -13.9% | 2.90% | 13.97倍 | 0.60倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
| 市光工 | 39,700円 | -3.6% | -4.9% | 3.53% | 9.79倍 | 0.55倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
市場注目の銘柄
チャート関連のコラム
