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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 701 | 703 | 693 | 698 | -2 | -0.3% | 93,000 |
| 2010/08/12 | 691 | 701 | 685 | 700 | -4 | -0.6% | 110,000 |
| 2010/08/11 | 707 | 708 | 696 | 704 | -15 | -2.1% | 155,000 |
| 2010/08/10 | 718 | 726 | 716 | 719 | +2 | +0.3% | 66,000 |
| 2010/08/09 | 711 | 723 | 711 | 717 | -6 | -0.8% | 59,000 |
| 2010/08/06 | 710 | 732 | 709 | 723 | +4 | +0.6% | 111,000 |
| 2010/08/05 | 740 | 741 | 701 | 719 | -22 | -3% | 489,000 |
| 2010/08/04 | 769 | 773 | 740 | 741 | -28 | -3.6% | 237,000 |
| 2010/08/03 | 758 | 770 | 758 | 769 | +17 | +2.3% | 107,000 |
| 2010/08/02 | 751 | 756 | 749 | 752 | +1 | +0.1% | 59,000 |
| 2010/07/30 | 762 | 762 | 749 | 751 | -10 | -1.3% | 68,000 |
| 2010/07/29 | 763 | 770 | 759 | 761 | -14 | -1.8% | 89,000 |
| 2010/07/28 | 774 | 777 | 770 | 775 | +11 | +1.4% | 104,000 |
| 2010/07/27 | 767 | 770 | 758 | 764 | -3 | -0.4% | 68,000 |
| 2010/07/26 | 760 | 768 | 755 | 767 | +20 | +2.7% | 147,000 |
| 2010/07/23 | 744 | 753 | 742 | 747 | +15 | +2% | 105,000 |
| 2010/07/22 | 731 | 737 | 729 | 732 | -8 | -1.1% | 93,000 |
| 2010/07/21 | 744 | 746 | 736 | 740 | -2 | -0.3% | 96,000 |
| 2010/07/20 | 720 | 749 | 720 | 742 | +20 | +2.8% | 243,000 |
| 2010/07/16 | 737 | 745 | 711 | 722 | -15 | -2% | 159,000 |
| 2010/07/15 | 756 | 756 | 737 | 737 | -15 | -2% | 178,000 |
| 2010/07/14 | 743 | 757 | 743 | 752 | +17 | +2.3% | 130,000 |
| 2010/07/13 | 740 | 746 | 734 | 735 | -5 | -0.7% | 62,000 |
| 2010/07/12 | 735 | 753 | 732 | 740 | -3 | -0.4% | 54,000 |
| 2010/07/09 | 743 | 749 | 739 | 743 | ±0 | ±0% | 112,000 |
| 2010/07/08 | 750 | 750 | 740 | 743 | +21 | +2.9% | 81,000 |
| 2010/07/07 | 737 | 737 | 718 | 722 | -20 | -2.7% | 112,000 |
| 2010/07/06 | 733 | 743 | 720 | 742 | +8 | +1.1% | 139,000 |
| 2010/07/05 | 733 | 741 | 727 | 734 | +7 | +1% | 127,000 |
| 2010/07/02 | 710 | 729 | 706 | 727 | +17 | +2.4% | 199,000 |
| 2010/07/01 | 703 | 721 | 698 | 710 | -8 | -1.1% | 265,000 |
| 2010/06/30 | 720 | 732 | 713 | 718 | -32 | -4.3% | 241,000 |
| 2010/06/29 | 767 | 776 | 744 | 750 | -20 | -2.6% | 138,000 |
| 2010/06/28 | 777 | 789 | 768 | 770 | -13 | -1.7% | 178,000 |
| 2010/06/25 | 796 | 796 | 777 | 783 | -28 | -3.5% | 188,000 |
| 2010/06/24 | 806 | 820 | 792 | 811 | +6 | +0.7% | 196,000 |
| 2010/06/23 | 812 | 813 | 802 | 805 | -22 | -2.7% | 89,000 |
| 2010/06/22 | 836 | 836 | 825 | 827 | -10 | -1.2% | 108,000 |
| 2010/06/21 | 826 | 837 | 823 | 837 | +22 | +2.7% | 177,000 |
| 2010/06/18 | 812 | 831 | 810 | 815 | +5 | +0.6% | 386,000 |
| 2010/06/17 | 827 | 828 | 807 | 810 | -19 | -2.3% | 328,000 |
| 2010/06/16 | 848 | 851 | 827 | 829 | -4 | -0.5% | 289,000 |
| 2010/06/15 | 828 | 845 | 827 | 833 | +5 | +0.6% | 317,000 |
| 2010/06/14 | 800 | 831 | 800 | 828 | +39 | +4.9% | 322,000 |
| 2010/06/11 | 794 | 795 | 785 | 789 | +10 | +1.3% | 251,000 |
| 2010/06/10 | 760 | 780 | 753 | 779 | +22 | +2.9% | 259,000 |
| 2010/06/09 | 766 | 775 | 751 | 757 | -8 | -1% | 279,000 |
| 2010/06/08 | 756 | 796 | 750 | 765 | +9 | +1.2% | 473,000 |
| 2010/06/07 | 788 | 788 | 756 | 756 | -47 | -5.9% | 400,000 |
| 2010/06/04 | 794 | 804 | 790 | 803 | +17 | +2.2% | 330,000 |
3601～
3650
件表示中 / 3692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 | 83,800円 | +2.0% | -7.1% | 2.63% | 12.31倍 | 0.74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 | 205,300円 | +26.3% | +164.2% | 4.34% | 8.07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 | 108,600円 | -29.6% | -83.7% | 5.06% | 59.47倍 | 0.77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 | 269,700円 | +2.4% | -13.9% | 2.93% | 13.82倍 | 0.59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 |
| ミツバ | 83,500円 | -1.8% | -26.2% | 1.20% | 3.59倍 | 0.42倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
市場注目の銘柄
チャート関連のコラム
