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 |
|---|---|---|---|---|---|---|---|
| 2020/07/13 | 3,545 | 3,555 | 3,535 | 3,535 | +15 | +0.4% | 1,600 |
| 2020/07/10 | 3,560 | 3,595 | 3,510 | 3,520 | -85 | -2.4% | 3,400 |
| 2020/07/09 | 3,610 | 3,630 | 3,525 | 3,605 | +25 | +0.7% | 5,800 |
| 2020/07/08 | 3,580 | 3,620 | 3,570 | 3,580 | +30 | +0.8% | 2,400 |
| 2020/07/07 | 3,610 | 3,610 | 3,540 | 3,550 | -15 | -0.4% | 3,500 |
| 2020/07/06 | 3,395 | 3,565 | 3,380 | 3,565 | +165 | +4.9% | 5,000 |
| 2020/07/03 | 3,385 | 3,445 | 3,345 | 3,400 | +20 | +0.6% | 7,900 |
| 2020/07/02 | 3,595 | 3,595 | 3,360 | 3,380 | -155 | -4.4% | 6,400 |
| 2020/07/01 | 3,635 | 3,635 | 3,470 | 3,535 | -125 | -3.4% | 5,200 |
| 2020/06/30 | 3,755 | 3,755 | 3,595 | 3,660 | -5 | -0.1% | 3,600 |
| 2020/06/29 | 3,765 | 3,765 | 3,635 | 3,665 | -95 | -2.5% | 3,200 |
| 2020/06/26 | 3,690 | 3,760 | 3,530 | 3,760 | +140 | +3.9% | 6,200 |
| 2020/06/25 | 3,590 | 3,660 | 3,590 | 3,620 | +30 | +0.8% | 1,900 |
| 2020/06/24 | 3,700 | 3,700 | 3,565 | 3,590 | -100 | -2.7% | 3,400 |
| 2020/06/23 | 3,765 | 3,765 | 3,615 | 3,690 | -75 | -2% | 12,700 |
| 2020/06/22 | 3,565 | 3,800 | 3,515 | 3,765 | +270 | +7.7% | 22,800 |
| 2020/06/19 | 3,545 | 3,575 | 3,430 | 3,495 | -20 | -0.6% | 6,100 |
| 2020/06/18 | 3,640 | 3,645 | 3,515 | 3,515 | -85 | -2.4% | 16,200 |
| 2020/06/17 | 3,570 | 3,605 | 3,490 | 3,600 | +130 | +3.7% | 7,300 |
| 2020/06/16 | 3,380 | 3,470 | 3,375 | 3,470 | +150 | +4.5% | 1,800 |
| 2020/06/15 | 3,215 | 3,445 | 3,215 | 3,320 | +35 | +1.1% | 9,300 |
| 2020/06/12 | 3,180 | 3,310 | 3,170 | 3,285 | -135 | -3.9% | 7,400 |
| 2020/06/11 | 3,550 | 3,565 | 3,350 | 3,420 | -130 | -3.7% | 5,300 |
| 2020/06/10 | 3,525 | 3,570 | 3,525 | 3,550 | +25 | +0.7% | 1,400 |
| 2020/06/09 | 3,585 | 3,595 | 3,520 | 3,525 | -60 | -1.7% | 5,300 |
| 2020/06/08 | 3,530 | 3,590 | 3,495 | 3,585 | +55 | +1.6% | 7,800 |
| 2020/06/05 | 3,525 | 3,635 | 3,500 | 3,530 | ±0 | ±0% | 6,500 |
| 2020/06/04 | 3,565 | 3,650 | 3,455 | 3,530 | -60 | -1.7% | 9,600 |
| 2020/06/03 | 3,755 | 3,785 | 3,565 | 3,590 | -120 | -3.2% | 14,800 |
| 2020/06/02 | 3,805 | 3,870 | 3,710 | 3,710 | -60 | -1.6% | 17,700 |
| 2020/06/01 | 3,680 | 3,860 | 3,680 | 3,770 | +95 | +2.6% | 15,100 |
| 2020/05/29 | 3,620 | 3,705 | 3,585 | 3,675 | +100 | +2.8% | 8,900 |
| 2020/05/28 | 3,680 | 3,700 | 3,560 | 3,575 | -65 | -1.8% | 9,000 |
| 2020/05/27 | 3,790 | 3,790 | 3,605 | 3,640 | -150 | -4% | 6,800 |
| 2020/05/26 | 3,700 | 3,825 | 3,640 | 3,790 | +160 | +4.4% | 13,700 |
| 2020/05/25 | 3,500 | 3,765 | 3,500 | 3,630 | +130 | +3.7% | 15,400 |
| 2020/05/22 | 3,565 | 3,565 | 3,440 | 3,500 | -45 | -1.3% | 6,700 |
| 2020/05/21 | 3,510 | 3,625 | 3,460 | 3,545 | +30 | +0.9% | 13,600 |
| 2020/05/20 | 3,580 | 3,580 | 3,445 | 3,515 | -65 | -1.8% | 10,900 |
| 2020/05/19 | 3,555 | 3,680 | 3,535 | 3,580 | +45 | +1.3% | 7,200 |
| 2020/05/18 | 3,555 | 3,620 | 3,460 | 3,535 | -90 | -2.5% | 14,300 |
| 2020/05/15 | 3,675 | 3,680 | 3,375 | 3,625 | -50 | -1.4% | 18,000 |
| 2020/05/14 | 3,980 | 3,980 | 3,550 | 3,675 | +45 | +1.2% | 43,900 |
| 2020/05/13 | 3,505 | 3,780 | 3,505 | 3,630 | -5 | -0.1% | 17,500 |
| 2020/05/12 | 3,355 | 3,670 | 3,355 | 3,635 | +210 | +6.1% | 12,900 |
| 2020/05/11 | 3,315 | 3,450 | 3,160 | 3,425 | +285 | +9.1% | 16,200 |
| 2020/05/08 | 3,050 | 3,210 | 3,050 | 3,140 | +110 | +3.6% | 14,900 |
| 2020/05/07 | 2,965 | 3,085 | 2,965 | 3,030 | +115 | +3.9% | 8,400 |
| 2020/05/01 | 2,905 | 2,945 | 2,890 | 2,915 | -68 | -2.3% | 10,900 |
| 2020/04/30 | 3,050 | 3,115 | 2,964 | 2,983 | -27 | -0.9% | 16,900 |
1251～
1300
件表示中 / 3767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 | 395,000円 | +10.5% | -18.8% | 1.77% | 6.88倍 | 0.74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 |
| プラットホーム | 136,500円 | +11.4% | +157.1% | 0.00% | 539.53倍 | 15.61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 |
| アルチザ | 64,000円 | +10.3% | +731.1% | 3.13% | 21.52倍 | 0.84倍 |
|
通信計測器の開発業者で通信キャリア、基地局メーカー向けが主。基地局テスト受託サービスも |
| ネクスＧ | 17,800円 | +57.2% | - | 0.00% | 423.81倍 | 2.24倍 |
|
ＩｏＴ、デジタルコンテンツ関連に力。小売り向け消耗品商社も。フィスコ、ＣＡＩＣＡと親密 |
| ダイヤＨＤ | 59,500円 | +2.8% | -45.5% | 4.20% | 20.22倍 | 0.44倍 |
|
点火コイル草分け、電動車向けも。旧田淵電機傘下に空調・給湯機器等部材、蓄電システム強化 |
市場注目の銘柄
チャート関連のコラム
