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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 975 | 975 | 951 | 953 | -10 | -1% | 208,000 |
| 2016/11/07 | 967 | 968 | 949 | 963 | +10 | +1% | 146,000 |
| 2016/11/04 | 929 | 956 | 929 | 953 | +9 | +1% | 429,000 |
| 2016/11/02 | 970 | 978 | 920 | 944 | -46 | -4.6% | 1,022,000 |
| 2016/11/01 | 980 | 998 | 976 | 990 | -19 | -1.9% | 446,000 |
| 2016/10/31 | 986 | 1,033 | 955 | 1,009 | +27 | +2.7% | 1,049,000 |
| 2016/10/28 | 969 | 982 | 954 | 982 | +21 | +2.2% | 619,000 |
| 2016/10/27 | 968 | 968 | 953 | 961 | -8 | -0.8% | 273,000 |
| 2016/10/26 | 957 | 971 | 953 | 969 | +12 | +1.3% | 365,000 |
| 2016/10/25 | 966 | 975 | 947 | 957 | -4 | -0.4% | 307,000 |
| 2016/10/24 | 943 | 964 | 938 | 961 | +21 | +2.2% | 433,000 |
| 2016/10/21 | 984 | 985 | 936 | 940 | -51 | -5.1% | 550,000 |
| 2016/10/20 | 991 | 998 | 985 | 991 | -2 | -0.2% | 381,000 |
| 2016/10/19 | 992 | 994 | 983 | 993 | +8 | +0.8% | 271,000 |
| 2016/10/18 | 989 | 990 | 979 | 985 | +4 | +0.4% | 325,000 |
| 2016/10/17 | 968 | 983 | 967 | 981 | +13 | +1.3% | 281,000 |
| 2016/10/14 | 961 | 970 | 956 | 968 | +11 | +1.1% | 339,000 |
| 2016/10/13 | 960 | 965 | 949 | 957 | -1 | -0.1% | 353,000 |
| 2016/10/12 | 950 | 968 | 944 | 958 | +2 | +0.2% | 396,000 |
| 2016/10/11 | 1,000 | 1,006 | 953 | 956 | -35 | -3.5% | 467,000 |
| 2016/10/07 | 981 | 991 | 981 | 991 | +8 | +0.8% | 297,000 |
| 2016/10/06 | 1,005 | 1,008 | 981 | 983 | -6 | -0.6% | 461,000 |
| 2016/10/05 | 989 | 998 | 978 | 989 | ±0 | ±0% | 580,000 |
| 2016/10/04 | 994 | 1,019 | 969 | 989 | +4 | +0.4% | 776,000 |
| 2016/10/03 | 1,035 | 1,059 | 982 | 985 | -31 | -3.1% | 2,289,000 |
| 2016/09/30 | 1,019 | 1,121 | 1,015 | 1,016 | -18 | -1.7% | 1,214,000 |
| 2016/09/29 | 1,030 | 1,046 | 1,021 | 1,034 | +7 | +0.7% | 355,000 |
| 2016/09/28 | 1,003 | 1,031 | 1,003 | 1,027 | -3 | -0.3% | 143,000 |
| 2016/09/27 | 1,012 | 1,030 | 1,000 | 1,030 | +15 | +1.5% | 280,000 |
| 2016/09/26 | 1,008 | 1,023 | 1,002 | 1,015 | +7 | +0.7% | 384,000 |
| 2016/09/23 | 988 | 1,014 | 988 | 1,008 | +22 | +2.2% | 383,000 |
| 2016/09/21 | 980 | 986 | 972 | 986 | +11 | +1.1% | 191,000 |
| 2016/09/20 | 963 | 979 | 960 | 975 | +12 | +1.2% | 192,000 |
| 2016/09/16 | 961 | 963 | 955 | 963 | +11 | +1.2% | 145,000 |
| 2016/09/15 | 954 | 962 | 949 | 952 | -4 | -0.4% | 189,000 |
| 2016/09/14 | 978 | 982 | 950 | 956 | -36 | -3.6% | 336,000 |
| 2016/09/13 | 997 | 1,009 | 992 | 992 | +1 | +0.1% | 332,000 |
| 2016/09/12 | 998 | 1,013 | 986 | 991 | -8 | -0.8% | 384,000 |
| 2016/09/09 | 1,005 | 1,005 | 994 | 999 | -3 | -0.3% | 274,000 |
| 2016/09/08 | 1,000 | 1,010 | 993 | 1,002 | +14 | +1.4% | 514,000 |
| 2016/09/07 | 983 | 995 | 977 | 988 | +1 | +0.1% | 419,000 |
| 2016/09/06 | 965 | 992 | 965 | 987 | +21 | +2.2% | 492,000 |
| 2016/09/05 | 959 | 972 | 947 | 966 | +9 | +0.9% | 363,000 |
| 2016/09/02 | 942 | 961 | 942 | 957 | ±0 | ±0% | 369,000 |
| 2016/09/01 | 950 | 957 | 939 | 957 | +10 | +1.1% | 313,000 |
| 2016/08/31 | 950 | 955 | 933 | 947 | +6 | +0.6% | 297,000 |
| 2016/08/30 | 940 | 959 | 933 | 941 | -7 | -0.7% | 433,000 |
| 2016/08/29 | 965 | 973 | 935 | 948 | +6 | +0.6% | 487,000 |
| 2016/08/26 | 950 | 959 | 938 | 942 | +18 | +1.9% | 492,000 |
| 2016/08/25 | 930 | 938 | 918 | 924 | -19 | -2% | 229,000 |
2151～
2200
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
