大井電気の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,251 | 2,270 | 2,205 | 2,270 | -20 | -0.9% | 8,400 |
| 2025/02/17 | 2,338 | 2,338 | 2,280 | 2,290 | -41 | -1.8% | 8,000 |
| 2025/02/14 | 2,405 | 2,434 | 2,311 | 2,331 | +51 | +2.2% | 30,000 |
| 2025/02/13 | 2,280 | 2,280 | 2,280 | 2,280 | +400 | +21.3% | 4,400 |
| 2025/02/12 | 1,835 | 1,890 | 1,835 | 1,880 | +65 | +3.6% | 4,400 |
| 2025/02/10 | 1,819 | 1,828 | 1,815 | 1,815 | +5 | +0.3% | 1,100 |
| 2025/02/07 | 1,811 | 1,812 | 1,810 | 1,810 | ±0 | ±0% | 1,000 |
| 2025/02/06 | 1,835 | 1,837 | 1,801 | 1,810 | ±0 | ±0% | 5,300 |
| 2025/02/05 | 1,805 | 1,810 | 1,805 | 1,810 | +6 | +0.3% | 1,100 |
| 2025/02/04 | 1,793 | 1,804 | 1,793 | 1,804 | +11 | +0.6% | 900 |
| 2025/02/03 | 1,810 | 1,810 | 1,793 | 1,793 | -14 | -0.8% | 600 |
| 2025/01/31 | 1,797 | 1,807 | 1,797 | 1,807 | +10 | +0.6% | 300 |
| 2025/01/30 | 1,797 | 1,800 | 1,796 | 1,797 | -3 | -0.2% | 800 |
| 2025/01/29 | 1,792 | 1,800 | 1,792 | 1,800 | -9 | -0.5% | 300 |
| 2025/01/28 | 1,810 | 1,810 | 1,780 | 1,809 | -1 | -0.1% | 1,300 |
| 2025/01/27 | 1,819 | 1,819 | 1,810 | 1,810 | ±0 | ±0% | 1,200 |
| 2025/01/24 | 1,815 | 1,815 | 1,810 | 1,810 | +5 | +0.3% | 500 |
| 2025/01/23 | 1,799 | 1,805 | 1,796 | 1,805 | -5 | -0.3% | 400 |
| 2025/01/22 | 1,812 | 1,815 | 1,800 | 1,810 | ±0 | ±0% | 1,700 |
| 2025/01/21 | 1,810 | 1,810 | 1,810 | 1,810 | +15 | +0.8% | 200 |
| 2025/01/20 | 1,818 | 1,818 | 1,795 | 1,795 | -20 | -1.1% | 500 |
| 2025/01/17 | 1,803 | 1,815 | 1,803 | 1,815 | -3 | -0.2% | 400 |
| 2025/01/16 | 1,803 | 1,818 | 1,803 | 1,818 | - | - | 400 |
| 2025/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/14 | 1,803 | 1,803 | 1,803 | 1,803 | +1 | +0.1% | 700 |
| 2025/01/10 | 1,803 | 1,803 | 1,802 | 1,802 | - | - | 500 |
| 2025/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/08 | 1,821 | 1,821 | 1,820 | 1,820 | -2 | -0.1% | 300 |
| 2025/01/07 | 1,822 | 1,822 | 1,822 | 1,822 | +22 | +1.2% | 700 |
| 2025/01/06 | 1,796 | 1,837 | 1,796 | 1,800 | +13 | +0.7% | 2,700 |
| 2024/12/30 | 1,793 | 1,793 | 1,786 | 1,787 | -8 | -0.4% | 500 |
| 2024/12/27 | 1,793 | 1,795 | 1,793 | 1,795 | +5 | +0.3% | 700 |
| 2024/12/26 | 1,785 | 1,794 | 1,781 | 1,790 | +5 | +0.3% | 3,800 |
| 2024/12/25 | 1,798 | 1,798 | 1,772 | 1,785 | -8 | -0.4% | 4,800 |
| 2024/12/24 | 1,798 | 1,799 | 1,777 | 1,793 | -7 | -0.4% | 2,600 |
| 2024/12/23 | 1,798 | 1,800 | 1,798 | 1,800 | +2 | +0.1% | 500 |
| 2024/12/20 | 1,799 | 1,800 | 1,792 | 1,798 | -6 | -0.3% | 3,600 |
| 2024/12/19 | 1,790 | 1,804 | 1,780 | 1,804 | -5 | -0.3% | 6,000 |
| 2024/12/18 | 1,819 | 1,819 | 1,809 | 1,809 | -14 | -0.8% | 6,500 |
| 2024/12/17 | 1,825 | 1,825 | 1,823 | 1,823 | -2 | -0.1% | 600 |
| 2024/12/16 | 1,825 | 1,825 | 1,825 | 1,825 | +1 | +0.1% | 900 |
| 2024/12/13 | 1,821 | 1,833 | 1,821 | 1,824 | +3 | +0.2% | 1,400 |
| 2024/12/12 | 1,821 | 1,828 | 1,821 | 1,821 | +1 | +0.1% | 300 |
| 2024/12/11 | 1,814 | 1,824 | 1,814 | 1,820 | +5 | +0.3% | 5,200 |
| 2024/12/10 | 1,825 | 1,825 | 1,814 | 1,815 | -1 | -0.1% | 2,200 |
| 2024/12/09 | 1,816 | 1,816 | 1,815 | 1,816 | -4 | -0.2% | 1,300 |
| 2024/12/06 | 1,820 | 1,820 | 1,814 | 1,820 | -4 | -0.2% | 2,800 |
| 2024/12/05 | 1,824 | 1,824 | 1,824 | 1,824 | +3 | +0.2% | 100 |
| 2024/12/04 | 1,825 | 1,825 | 1,820 | 1,821 | -4 | -0.2% | 2,600 |
| 2024/12/03 | 1,825 | 1,825 | 1,825 | 1,825 | +5 | +0.3% | 800 |
51～
100
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「大井電気」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 |
|---|---|---|---|---|---|---|---|---|
| 大井電気 | 281,000円 | +3.1% | +70.4% | 0.00% | 3.52倍 | 0.59倍 |
|
情報通信機器製販とネットワーク工事保守が２本柱。光通信と無線通信システム構築に強み |
| 池上通 | 57,400円 | -6.0% | -77.8% | 1.74% | 23.00倍 | 0.30倍 |
|
放送機器・システムの中堅で業務用カメラ強い。監視カメラや医療用カメラも。アジア圏を強化 |
| ＯＳＧコーポ | 76,000円 | +8.5% | +300.0% | 5.26% | 13.16倍 | 1.54倍 |
|
浄水器、電解水素水および衛生管理機器の製販、メンテの一貫体制。高級食パン店を展開 |
| 筑波精工 | - | -28.2% | - | - | - | - |
|
- |
| プラットホーム | 79,300円 | +16.2% | - | 0.00% | 250.95倍 | 9.34倍 |
|
Ｌｉｎｕｘ等の無償ＯＳ利用したサーバーやシステム構築に強み。法人向けに資源集中進める |
市場注目の銘柄
チャート関連のコラム
