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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 1,151 | 1,175 | 1,151 | 1,175 | +9 | +0.8% | 202,000 |
| 2017/01/23 | 1,167 | 1,174 | 1,151 | 1,166 | -3 | -0.3% | 119,000 |
| 2017/01/20 | 1,158 | 1,178 | 1,158 | 1,169 | +9 | +0.8% | 179,000 |
| 2017/01/19 | 1,174 | 1,177 | 1,160 | 1,160 | -14 | -1.2% | 180,000 |
| 2017/01/18 | 1,160 | 1,180 | 1,153 | 1,174 | +12 | +1% | 199,000 |
| 2017/01/17 | 1,177 | 1,178 | 1,156 | 1,162 | -13 | -1.1% | 204,000 |
| 2017/01/16 | 1,200 | 1,200 | 1,171 | 1,175 | -23 | -1.9% | 267,000 |
| 2017/01/13 | 1,199 | 1,212 | 1,189 | 1,198 | ±0 | ±0% | 355,000 |
| 2017/01/12 | 1,207 | 1,215 | 1,192 | 1,198 | +8 | +0.7% | 431,000 |
| 2017/01/11 | 1,162 | 1,206 | 1,162 | 1,190 | +30 | +2.6% | 737,000 |
| 2017/01/10 | 1,196 | 1,209 | 1,150 | 1,160 | -28 | -2.4% | 739,000 |
| 2017/01/06 | 1,189 | 1,215 | 1,177 | 1,188 | -13 | -1.1% | 599,000 |
| 2017/01/05 | 1,212 | 1,214 | 1,189 | 1,201 | -19 | -1.6% | 451,000 |
| 2017/01/04 | 1,215 | 1,226 | 1,203 | 1,220 | +3 | +0.2% | 440,000 |
| 2016/12/30 | 1,226 | 1,226 | 1,212 | 1,217 | -15 | -1.2% | 215,000 |
| 2016/12/29 | 1,210 | 1,253 | 1,209 | 1,232 | +6 | +0.5% | 476,000 |
| 2016/12/28 | 1,216 | 1,230 | 1,216 | 1,226 | +6 | +0.5% | 168,000 |
| 2016/12/27 | 1,215 | 1,227 | 1,200 | 1,220 | +6 | +0.5% | 346,000 |
| 2016/12/26 | 1,210 | 1,222 | 1,210 | 1,214 | -5 | -0.4% | 300,000 |
| 2016/12/22 | 1,195 | 1,219 | 1,193 | 1,219 | +20 | +1.7% | 221,000 |
| 2016/12/21 | 1,211 | 1,224 | 1,199 | 1,199 | -18 | -1.5% | 211,000 |
| 2016/12/20 | 1,194 | 1,220 | 1,187 | 1,217 | +14 | +1.2% | 206,000 |
| 2016/12/19 | 1,203 | 1,209 | 1,196 | 1,203 | +14 | +1.2% | 217,000 |
| 2016/12/16 | 1,212 | 1,212 | 1,177 | 1,189 | -17 | -1.4% | 444,000 |
| 2016/12/15 | 1,193 | 1,214 | 1,188 | 1,206 | +11 | +0.9% | 349,000 |
| 2016/12/14 | 1,182 | 1,197 | 1,177 | 1,195 | +14 | +1.2% | 277,000 |
| 2016/12/13 | 1,167 | 1,184 | 1,158 | 1,181 | +19 | +1.6% | 429,000 |
| 2016/12/12 | 1,200 | 1,200 | 1,150 | 1,162 | -24 | -2% | 589,000 |
| 2016/12/09 | 1,170 | 1,189 | 1,157 | 1,186 | +28 | +2.4% | 543,000 |
| 2016/12/08 | 1,139 | 1,158 | 1,129 | 1,158 | +21 | +1.8% | 238,000 |
| 2016/12/07 | 1,129 | 1,141 | 1,115 | 1,137 | +7 | +0.6% | 436,000 |
| 2016/12/06 | 1,130 | 1,146 | 1,124 | 1,130 | -1 | -0.1% | 324,000 |
| 2016/12/05 | 1,128 | 1,147 | 1,125 | 1,131 | -16 | -1.4% | 247,000 |
| 2016/12/02 | 1,123 | 1,152 | 1,113 | 1,147 | +8 | +0.7% | 537,000 |
| 2016/12/01 | 1,151 | 1,170 | 1,126 | 1,139 | -12 | -1% | 671,000 |
| 2016/11/30 | 1,155 | 1,179 | 1,140 | 1,151 | +7 | +0.6% | 1,459,000 |
| 2016/11/29 | 1,110 | 1,169 | 1,110 | 1,144 | +18 | +1.6% | 725,000 |
| 2016/11/28 | 1,088 | 1,127 | 1,087 | 1,126 | +19 | +1.7% | 436,000 |
| 2016/11/25 | 1,106 | 1,111 | 1,098 | 1,107 | +1 | +0.1% | 330,000 |
| 2016/11/24 | 1,110 | 1,126 | 1,099 | 1,106 | +5 | +0.5% | 341,000 |
| 2016/11/22 | 1,108 | 1,108 | 1,095 | 1,101 | +2 | +0.2% | 475,000 |
| 2016/11/21 | 1,107 | 1,118 | 1,086 | 1,099 | +15 | +1.4% | 623,000 |
| 2016/11/18 | 1,075 | 1,107 | 1,049 | 1,084 | +39 | +3.7% | 957,000 |
| 2016/11/17 | 1,020 | 1,053 | 1,020 | 1,045 | +19 | +1.9% | 468,000 |
| 2016/11/16 | 1,005 | 1,026 | 998 | 1,026 | +31 | +3.1% | 526,000 |
| 2016/11/15 | 978 | 998 | 964 | 995 | +14 | +1.4% | 611,000 |
| 2016/11/14 | 940 | 981 | 938 | 981 | +56 | +6.1% | 578,000 |
| 2016/11/11 | 974 | 974 | 916 | 925 | -41 | -4.2% | 747,000 |
| 2016/11/10 | 945 | 970 | 942 | 966 | +40 | +4.3% | 473,000 |
| 2016/11/09 | 953 | 958 | 900 | 926 | -27 | -2.8% | 356,000 |
2101～
2150
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
