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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 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 |
| 2024/09/18 | 1,753 | 1,753 | 1,753 | 1,753 | ±0 | ±0% | 100 |
| 2024/09/17 | 1,763 | 1,763 | 1,741 | 1,753 | -10 | -0.6% | 1,400 |
| 2024/09/13 | 1,763 | 1,763 | 1,763 | 1,763 | +4 | +0.2% | 100 |
| 2024/09/12 | 1,759 | 1,759 | 1,759 | 1,759 | +40 | +2.3% | 500 |
| 2024/09/11 | 1,730 | 1,730 | 1,719 | 1,719 | -51 | -2.9% | 500 |
| 2024/09/10 | 1,750 | 1,770 | 1,750 | 1,770 | +20 | +1.1% | 300 |
| 2024/09/09 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 200 |
| 2024/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/05 | 1,767 | 1,768 | 1,767 | 1,768 | +1 | +0.1% | 300 |
| 2024/09/04 | 1,809 | 1,835 | 1,767 | 1,767 | -68 | -3.7% | 2,300 |
| 2024/09/03 | 1,856 | 1,856 | 1,830 | 1,835 | +31 | +1.7% | 2,800 |
| 2024/09/02 | 1,823 | 1,823 | 1,783 | 1,804 | +38 | +2.2% | 2,200 |
| 2024/08/30 | 1,757 | 1,766 | 1,757 | 1,766 | +9 | +0.5% | 1,900 |
| 2024/08/29 | 1,758 | 1,758 | 1,750 | 1,757 | +4 | +0.2% | 600 |
| 2024/08/28 | 1,734 | 1,755 | 1,734 | 1,753 | +19 | +1.1% | 1,200 |
| 2024/08/27 | 1,753 | 1,753 | 1,733 | 1,734 | -7 | -0.4% | 900 |
| 2024/08/26 | 1,742 | 1,750 | 1,736 | 1,741 | ±0 | ±0% | 1,900 |
| 2024/08/23 | 1,739 | 1,741 | 1,700 | 1,741 | +1 | +0.1% | 800 |
| 2024/08/22 | 1,741 | 1,741 | 1,740 | 1,740 | ±0 | ±0% | 500 |
| 2024/08/21 | 1,721 | 1,746 | 1,706 | 1,740 | +19 | +1.1% | 900 |
| 2024/08/20 | 1,754 | 1,754 | 1,714 | 1,721 | +7 | +0.4% | 1,600 |
| 2024/08/19 | 1,685 | 1,750 | 1,685 | 1,714 | +32 | +1.9% | 1,900 |
| 2024/08/16 | 1,662 | 1,700 | 1,659 | 1,682 | +24 | +1.4% | 2,200 |
| 2024/08/15 | 1,658 | 1,658 | 1,633 | 1,658 | +28 | +1.7% | 300 |
| 2024/08/14 | 1,607 | 1,670 | 1,607 | 1,630 | +21 | +1.3% | 1,300 |
| 2024/08/13 | 1,521 | 1,609 | 1,521 | 1,609 | +48 | +3.1% | 5,600 |
201～
250
件表示中 / 3766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 | 372,000円 | +10.5% | -18.8% | 1.88% | 6.47倍 | 0.70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 |
| ダイヤＨＤ | 59,800円 | +2.8% | -45.5% | 4.18% | 20.32倍 | 0.45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 | 36,400円 | +2.9% | +21.0% | 3.85% | 6.62倍 | 0.54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 |
| 多摩川ＨＤ | 80,500円 | +149.6% | - | 0.37% | 34.77倍 | 1.06倍 |
|
携帯電話など無線機器や計測器製造・販売の多摩川電子が主力。風力発電など再エネ事業展開 |
| サンコー | 56,500円 | -2.0% | -38.7% | 3.54% | 14.33倍 | 0.32倍 |
|
デジタル家電、車載電装品等の部品を受託生産。金型製作から組み立てまでの一貫生産が強み |
市場注目の銘柄
チャート関連のコラム
