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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,825 | 1,825 | 1,820 | 1,820 | -5 | -0.3% | 800 |
| 2024/11/29 | 1,820 | 1,834 | 1,820 | 1,825 | +5 | +0.3% | 2,600 |
| 2024/11/28 | 1,820 | 1,820 | 1,820 | 1,820 | -4 | -0.2% | 200 |
| 2024/11/27 | 1,847 | 1,848 | 1,818 | 1,824 | -6 | -0.3% | 5,300 |
| 2024/11/26 | 1,840 | 1,840 | 1,817 | 1,830 | -17 | -0.9% | 1,200 |
| 2024/11/25 | 1,824 | 1,847 | 1,817 | 1,847 | +23 | +1.3% | 900 |
| 2024/11/22 | 1,828 | 1,828 | 1,816 | 1,824 | -1 | -0.1% | 700 |
| 2024/11/21 | 1,817 | 1,826 | 1,815 | 1,825 | -5 | -0.3% | 1,100 |
| 2024/11/20 | 1,840 | 1,840 | 1,830 | 1,830 | - | - | 1,000 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 200 |
| 2024/11/15 | 1,801 | 1,805 | 1,800 | 1,800 | ±0 | ±0% | 1,100 |
| 2024/11/14 | 1,810 | 1,825 | 1,800 | 1,800 | -10 | -0.6% | 1,700 |
| 2024/11/13 | 1,810 | 1,810 | 1,810 | 1,810 | -15 | -0.8% | 500 |
| 2024/11/12 | 1,822 | 1,825 | 1,820 | 1,825 | +3 | +0.2% | 900 |
| 2024/11/11 | 1,827 | 1,827 | 1,821 | 1,822 | -8 | -0.4% | 600 |
| 2024/11/08 | 1,832 | 1,832 | 1,830 | 1,830 | -11 | -0.6% | 400 |
| 2024/11/07 | 1,840 | 1,858 | 1,830 | 1,841 | +4 | +0.2% | 1,200 |
| 2024/11/06 | 1,826 | 1,842 | 1,826 | 1,837 | -28 | -1.5% | 300 |
| 2024/11/05 | 1,850 | 1,868 | 1,823 | 1,865 | +15 | +0.8% | 1,300 |
| 2024/11/01 | 1,908 | 1,908 | 1,850 | 1,850 | -70 | -3.6% | 2,300 |
| 2024/10/31 | 1,860 | 1,920 | 1,860 | 1,920 | +20 | +1.1% | 5,500 |
| 2024/10/30 | 1,869 | 1,900 | 1,861 | 1,900 | +50 | +2.7% | 3,200 |
| 2024/10/29 | 1,850 | 1,850 | 1,850 | 1,850 | +15 | +0.8% | 900 |
| 2024/10/28 | 1,816 | 1,835 | 1,816 | 1,835 | +19 | +1% | 300 |
| 2024/10/25 | 1,814 | 1,816 | 1,800 | 1,816 | +16 | +0.9% | 1,100 |
| 2024/10/24 | 1,800 | 1,805 | 1,800 | 1,800 | ±0 | ±0% | 700 |
| 2024/10/23 | 1,842 | 1,842 | 1,800 | 1,800 | -47 | -2.5% | 900 |
| 2024/10/22 | 1,802 | 1,848 | 1,800 | 1,847 | +47 | +2.6% | 1,600 |
| 2024/10/21 | 1,802 | 1,802 | 1,800 | 1,800 | -1 | -0.1% | 1,200 |
| 2024/10/18 | 1,801 | 1,801 | 1,801 | 1,801 | -7 | -0.4% | 100 |
| 2024/10/17 | 1,808 | 1,808 | 1,808 | 1,808 | +8 | +0.4% | 100 |
| 2024/10/16 | 1,775 | 1,800 | 1,775 | 1,800 | +9 | +0.5% | 300 |
| 2024/10/15 | 1,827 | 1,827 | 1,782 | 1,791 | -29 | -1.6% | 500 |
| 2024/10/11 | 1,813 | 1,820 | 1,813 | 1,820 | +1 | +0.1% | 400 |
| 2024/10/10 | 1,817 | 1,819 | 1,817 | 1,819 | +2 | +0.1% | 2,200 |
| 2024/10/09 | 1,815 | 1,817 | 1,815 | 1,817 | +5 | +0.3% | 200 |
| 2024/10/08 | 1,805 | 1,812 | 1,805 | 1,812 | ±0 | ±0% | 600 |
| 2024/10/07 | 1,821 | 1,821 | 1,812 | 1,812 | -9 | -0.5% | 1,700 |
| 2024/10/04 | 1,801 | 1,821 | 1,801 | 1,821 | +4 | +0.2% | 700 |
| 2024/10/03 | 1,810 | 1,817 | 1,807 | 1,817 | -2 | -0.1% | 300 |
| 2024/10/02 | 1,819 | 1,819 | 1,819 | 1,819 | - | - | 400 |
| 2024/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/30 | 1,804 | 1,820 | 1,780 | 1,781 | -39 | -2.1% | 800 |
| 2024/09/27 | 1,823 | 1,823 | 1,780 | 1,820 | +37 | +2.1% | 1,200 |
| 2024/09/26 | 1,801 | 1,805 | 1,783 | 1,783 | -15 | -0.8% | 1,600 |
| 2024/09/25 | 1,798 | 1,798 | 1,770 | 1,798 | -6 | -0.3% | 500 |
| 2024/09/24 | 1,803 | 1,804 | 1,803 | 1,804 | +16 | +0.9% | 1,500 |
| 2024/09/20 | 1,782 | 1,788 | 1,779 | 1,788 | +18 | +1% | 1,100 |
| 2024/09/19 | 1,756 | 1,770 | 1,751 | 1,770 | +17 | +1% | 800 |
101～
150
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
