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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 336 | 336 | 336 | 336 | ±0 | ±0% | 2,000 |
| 2018/06/20 | 328 | 336 | 328 | 336 | ±0 | ±0% | 11,000 |
| 2018/06/19 | 344 | 344 | 336 | 336 | -8 | -2.3% | 21,000 |
| 2018/06/18 | 345 | 348 | 344 | 344 | ±0 | ±0% | 19,000 |
| 2018/06/15 | 343 | 345 | 343 | 344 | ±0 | ±0% | 12,000 |
| 2018/06/14 | 344 | 344 | 341 | 344 | ±0 | ±0% | 8,000 |
| 2018/06/13 | 340 | 344 | 340 | 344 | +4 | +1.2% | 11,000 |
| 2018/06/12 | 335 | 340 | 335 | 340 | +5 | +1.5% | 48,000 |
| 2018/06/11 | 335 | 335 | 335 | 335 | ±0 | ±0% | 4,000 |
| 2018/06/08 | 335 | 335 | 329 | 335 | ±0 | ±0% | 11,000 |
| 2018/06/07 | 336 | 336 | 335 | 335 | -1 | -0.3% | 5,000 |
| 2018/06/06 | 335 | 336 | 335 | 336 | ±0 | ±0% | 8,000 |
| 2018/06/05 | 336 | 336 | 333 | 336 | ±0 | ±0% | 5,000 |
| 2018/06/04 | 336 | 336 | 336 | 336 | ±0 | ±0% | 7,000 |
| 2018/06/01 | 334 | 336 | 334 | 336 | -1 | -0.3% | 4,000 |
| 2018/05/31 | 326 | 337 | 326 | 337 | +11 | +3.4% | 30,000 |
| 2018/05/30 | 325 | 326 | 320 | 326 | +1 | +0.3% | 35,000 |
| 2018/05/29 | 325 | 325 | 322 | 325 | ±0 | ±0% | 8,000 |
| 2018/05/28 | 324 | 325 | 323 | 325 | +1 | +0.3% | 6,000 |
| 2018/05/25 | 324 | 324 | 324 | 324 | +4 | +1.3% | 8,000 |
| 2018/05/24 | 322 | 322 | 320 | 320 | ±0 | ±0% | 9,000 |
| 2018/05/23 | 324 | 324 | 320 | 320 | -4 | -1.2% | 17,000 |
| 2018/05/22 | 327 | 327 | 324 | 324 | +1 | +0.3% | 9,000 |
| 2018/05/21 | 325 | 325 | 323 | 323 | -2 | -0.6% | 4,000 |
| 2018/05/18 | 324 | 326 | 324 | 325 | +3 | +0.9% | 8,000 |
| 2018/05/17 | 327 | 328 | 322 | 322 | -4 | -1.2% | 22,000 |
| 2018/05/16 | 326 | 326 | 326 | 326 | -3 | -0.9% | 2,000 |
| 2018/05/15 | 330 | 330 | 329 | 329 | -1 | -0.3% | 8,000 |
| 2018/05/14 | 337 | 337 | 327 | 330 | +8 | +2.5% | 54,000 |
| 2018/05/11 | 325 | 329 | 320 | 322 | -8 | -2.4% | 28,000 |
| 2018/05/10 | 323 | 330 | 323 | 330 | +7 | +2.2% | 10,000 |
| 2018/05/09 | 323 | 323 | 323 | 323 | ±0 | ±0% | 3,000 |
| 2018/05/08 | 327 | 327 | 323 | 323 | +1 | +0.3% | 6,000 |
| 2018/05/07 | 329 | 329 | 321 | 322 | -7 | -2.1% | 20,000 |
| 2018/05/02 | 328 | 329 | 326 | 329 | +5 | +1.5% | 11,000 |
| 2018/05/01 | 322 | 329 | 322 | 324 | +3 | +0.9% | 16,000 |
| 2018/04/27 | 331 | 331 | 321 | 321 | -10 | -3% | 22,000 |
| 2018/04/26 | 330 | 338 | 328 | 331 | +11 | +3.4% | 69,000 |
| 2018/04/25 | 316 | 320 | 315 | 320 | -5 | -1.5% | 69,000 |
| 2018/04/24 | 326 | 326 | 318 | 325 | +1 | +0.3% | 15,000 |
| 2018/04/23 | 321 | 326 | 320 | 324 | +1 | +0.3% | 16,000 |
| 2018/04/20 | 323 | 325 | 323 | 323 | ±0 | ±0% | 12,000 |
| 2018/04/19 | 324 | 324 | 323 | 323 | - | - | 8,000 |
| 2018/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/17 | 319 | 324 | 319 | 324 | -1 | -0.3% | 13,000 |
| 2018/04/16 | 323 | 325 | 320 | 325 | +2 | +0.6% | 7,000 |
| 2018/04/13 | 315 | 323 | 315 | 323 | +8 | +2.5% | 8,000 |
| 2018/04/12 | 312 | 315 | 312 | 315 | +3 | +1% | 6,000 |
| 2018/04/11 | 313 | 313 | 306 | 312 | -1 | -0.3% | 17,000 |
| 2018/04/10 | 307 | 313 | 307 | 313 | +5 | +1.6% | 72,000 |
1751～
1800
件表示中 / 3768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 |
| ネクスＧ | 16,400円 | +57.2% | - | 0.00% | 390.48倍 | 2.06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 |
| アルチザ | 62,300円 | +10.3% | +731.1% | 3.21% | 20.96倍 | 0.82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 |
| ダイヤＨＤ | 59,600円 | +2.8% | -45.5% | 4.19% | 20.26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 |
| 京 写 | 36,000円 | +2.9% | +21.0% | 3.89% | 6.55倍 | 0.53倍 |
|
プリント配線板メーカー。片面プリント配線板で世界首位。中国、ベトナム等が生産拠点に |
市場注目の銘柄
チャート関連のコラム
