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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 929 | 945 | 923 | 937 | +5 | +0.5% | 441,000 |
| 2017/04/04 | 970 | 970 | 919 | 932 | -37 | -3.8% | 702,000 |
| 2017/04/03 | 969 | 978 | 959 | 969 | +2 | +0.2% | 439,000 |
| 2017/03/31 | 992 | 994 | 967 | 967 | -21 | -2.1% | 359,000 |
| 2017/03/30 | 1,002 | 1,006 | 987 | 988 | -21 | -2.1% | 203,000 |
| 2017/03/29 | 1,008 | 1,019 | 1,005 | 1,009 | +8 | +0.8% | 288,000 |
| 2017/03/28 | 997 | 1,002 | 996 | 1,001 | +10 | +1% | 246,000 |
| 2017/03/27 | 1,011 | 1,014 | 991 | 991 | -23 | -2.3% | 159,000 |
| 2017/03/24 | 1,000 | 1,020 | 995 | 1,014 | +14 | +1.4% | 401,000 |
| 2017/03/23 | 996 | 1,001 | 993 | 1,000 | +6 | +0.6% | 291,000 |
| 2017/03/22 | 991 | 1,002 | 988 | 994 | -9 | -0.9% | 387,000 |
| 2017/03/21 | 1,020 | 1,020 | 999 | 1,003 | -17 | -1.7% | 406,000 |
| 2017/03/17 | 1,027 | 1,036 | 1,015 | 1,020 | -1 | -0.1% | 290,000 |
| 2017/03/16 | 1,021 | 1,025 | 1,014 | 1,021 | -8 | -0.8% | 241,000 |
| 2017/03/15 | 1,029 | 1,039 | 1,028 | 1,029 | ±0 | ±0% | 253,000 |
| 2017/03/14 | 1,022 | 1,038 | 1,016 | 1,029 | +14 | +1.4% | 412,000 |
| 2017/03/13 | 1,028 | 1,031 | 1,012 | 1,015 | -14 | -1.4% | 506,000 |
| 2017/03/10 | 1,040 | 1,044 | 1,028 | 1,029 | -8 | -0.8% | 533,000 |
| 2017/03/09 | 1,052 | 1,053 | 1,034 | 1,037 | -21 | -2% | 399,000 |
| 2017/03/08 | 1,063 | 1,065 | 1,052 | 1,058 | -7 | -0.7% | 276,000 |
| 2017/03/07 | 1,070 | 1,072 | 1,064 | 1,065 | -12 | -1.1% | 420,000 |
| 2017/03/06 | 1,075 | 1,084 | 1,065 | 1,077 | +2 | +0.2% | 362,000 |
| 2017/03/03 | 1,076 | 1,082 | 1,073 | 1,075 | -11 | -1% | 277,000 |
| 2017/03/02 | 1,098 | 1,103 | 1,083 | 1,086 | -6 | -0.5% | 324,000 |
| 2017/03/01 | 1,090 | 1,095 | 1,081 | 1,092 | +3 | +0.3% | 402,000 |
| 2017/02/28 | 1,080 | 1,095 | 1,077 | 1,089 | +18 | +1.7% | 461,000 |
| 2017/02/27 | 1,072 | 1,083 | 1,066 | 1,071 | ±0 | ±0% | 294,000 |
| 2017/02/24 | 1,075 | 1,075 | 1,062 | 1,071 | -10 | -0.9% | 287,000 |
| 2017/02/23 | 1,084 | 1,089 | 1,074 | 1,081 | -14 | -1.3% | 242,000 |
| 2017/02/22 | 1,091 | 1,098 | 1,073 | 1,095 | +13 | +1.2% | 283,000 |
| 2017/02/21 | 1,082 | 1,089 | 1,081 | 1,082 | -9 | -0.8% | 140,000 |
| 2017/02/20 | 1,081 | 1,092 | 1,075 | 1,091 | +14 | +1.3% | 244,000 |
| 2017/02/17 | 1,086 | 1,086 | 1,068 | 1,077 | -9 | -0.8% | 364,000 |
| 2017/02/16 | 1,077 | 1,093 | 1,076 | 1,086 | +17 | +1.6% | 479,000 |
| 2017/02/15 | 1,082 | 1,082 | 1,068 | 1,069 | -2 | -0.2% | 224,000 |
| 2017/02/14 | 1,095 | 1,098 | 1,063 | 1,071 | -27 | -2.5% | 389,000 |
| 2017/02/13 | 1,102 | 1,109 | 1,094 | 1,098 | +8 | +0.7% | 487,000 |
| 2017/02/10 | 1,086 | 1,095 | 1,078 | 1,090 | +5 | +0.5% | 372,000 |
| 2017/02/09 | 1,090 | 1,099 | 1,082 | 1,085 | -1 | -0.1% | 292,000 |
| 2017/02/08 | 1,094 | 1,106 | 1,077 | 1,086 | +8 | +0.7% | 274,000 |
| 2017/02/07 | 1,077 | 1,082 | 1,065 | 1,078 | -5 | -0.5% | 227,000 |
| 2017/02/06 | 1,113 | 1,115 | 1,060 | 1,083 | -21 | -1.9% | 576,000 |
| 2017/02/03 | 1,122 | 1,137 | 1,099 | 1,104 | -18 | -1.6% | 654,000 |
| 2017/02/02 | 1,245 | 1,245 | 1,120 | 1,122 | -108 | -8.8% | 1,154,000 |
| 2017/02/01 | 1,194 | 1,290 | 1,188 | 1,230 | +38 | +3.2% | 960,000 |
| 2017/01/31 | 1,185 | 1,204 | 1,185 | 1,192 | -15 | -1.2% | 393,000 |
| 2017/01/30 | 1,183 | 1,208 | 1,180 | 1,207 | +20 | +1.7% | 266,000 |
| 2017/01/27 | 1,182 | 1,188 | 1,175 | 1,187 | +1 | +0.1% | 162,000 |
| 2017/01/26 | 1,197 | 1,208 | 1,181 | 1,186 | -5 | -0.4% | 210,000 |
| 2017/01/25 | 1,187 | 1,194 | 1,176 | 1,191 | +16 | +1.4% | 160,000 |
2051～
2100
件表示中 / 3770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 | 133,900円 | +0.9% | +5.8% | 2.61% | 16.59倍 | 1.15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 | 315,000円 | +4.6% | +2.7% | 2.86% | 10.54倍 | 1.47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 |
| デンヨー | 298,000円 | +1.8% | -3.8% | 2.68% | 11.96倍 | 0.79倍 |
|
可搬形エンジン発電機・溶接機でトップ。震災を機に非常用電源の用途拡大。米、アジアで生産 |
| Ｍｉｍａｋｉ | 187,800円 | +5.5% | -0.5% | 2.66% | 9.21倍 | 1.69倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| 寺崎電気 | 424,500円 | +5.3% | -2.7% | 1.01% | 13.30倍 | 1.08倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
市場注目の銘柄
チャート関連のコラム
