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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,800 | 1,812 | 1,790 | 1,790 | -26 | -1.4% | 900 |
| 2024/07/04 | 1,818 | 1,819 | 1,786 | 1,816 | -1 | -0.1% | 1,800 |
| 2024/07/03 | 1,793 | 1,820 | 1,789 | 1,817 | +17 | +0.9% | 1,700 |
| 2024/07/02 | 1,799 | 1,800 | 1,785 | 1,800 | +3 | +0.2% | 1,600 |
| 2024/07/01 | 1,833 | 1,833 | 1,791 | 1,797 | -3 | -0.2% | 1,900 |
| 2024/06/28 | 1,810 | 1,810 | 1,800 | 1,800 | +3 | +0.2% | 1,000 |
| 2024/06/27 | 1,761 | 1,812 | 1,761 | 1,797 | +17 | +1% | 1,900 |
| 2024/06/26 | 1,795 | 1,819 | 1,780 | 1,780 | -17 | -0.9% | 6,700 |
| 2024/06/25 | 1,797 | 1,799 | 1,790 | 1,797 | +27 | +1.5% | 2,500 |
| 2024/06/24 | 1,780 | 1,801 | 1,765 | 1,770 | -4 | -0.2% | 5,300 |
| 2024/06/21 | 1,761 | 1,774 | 1,761 | 1,774 | +11 | +0.6% | 700 |
| 2024/06/20 | 1,757 | 1,763 | 1,743 | 1,763 | +21 | +1.2% | 2,100 |
| 2024/06/19 | 1,679 | 1,742 | 1,679 | 1,742 | +53 | +3.1% | 2,800 |
| 2024/06/18 | 1,675 | 1,721 | 1,675 | 1,689 | +21 | +1.3% | 1,400 |
| 2024/06/17 | 1,708 | 1,708 | 1,654 | 1,668 | -11 | -0.7% | 16,200 |
| 2024/06/14 | 1,721 | 1,721 | 1,658 | 1,679 | -21 | -1.2% | 16,700 |
| 2024/06/13 | 1,700 | 1,700 | 1,680 | 1,700 | -20 | -1.2% | 3,500 |
| 2024/06/12 | 1,715 | 1,720 | 1,694 | 1,720 | +7 | +0.4% | 13,300 |
| 2024/06/11 | 1,759 | 1,759 | 1,710 | 1,713 | -46 | -2.6% | 8,200 |
| 2024/06/10 | 1,769 | 1,769 | 1,735 | 1,759 | -10 | -0.6% | 1,800 |
| 2024/06/07 | 1,760 | 1,769 | 1,734 | 1,769 | -18 | -1% | 17,400 |
| 2024/06/06 | 1,780 | 1,787 | 1,780 | 1,787 | +31 | +1.8% | 700 |
| 2024/06/05 | 1,769 | 1,769 | 1,756 | 1,756 | -24 | -1.3% | 1,000 |
| 2024/06/04 | 1,765 | 1,780 | 1,765 | 1,780 | +15 | +0.8% | 1,100 |
| 2024/06/03 | 1,764 | 1,765 | 1,764 | 1,765 | -8 | -0.5% | 700 |
| 2024/05/31 | 1,749 | 1,773 | 1,749 | 1,773 | +18 | +1% | 1,000 |
| 2024/05/30 | 1,763 | 1,786 | 1,755 | 1,755 | -21 | -1.2% | 1,000 |
| 2024/05/29 | 1,783 | 1,786 | 1,774 | 1,776 | -7 | -0.4% | 1,800 |
| 2024/05/28 | 1,762 | 1,784 | 1,762 | 1,783 | +21 | +1.2% | 2,500 |
| 2024/05/27 | 1,779 | 1,779 | 1,749 | 1,762 | -15 | -0.8% | 1,200 |
| 2024/05/24 | 1,773 | 1,799 | 1,710 | 1,777 | +1 | +0.1% | 4,300 |
| 2024/05/23 | 1,768 | 1,784 | 1,768 | 1,776 | -3 | -0.2% | 2,600 |
| 2024/05/22 | 1,782 | 1,782 | 1,762 | 1,779 | -4 | -0.2% | 1,100 |
| 2024/05/21 | 1,773 | 1,783 | 1,758 | 1,783 | +2 | +0.1% | 8,000 |
| 2024/05/20 | 1,774 | 1,799 | 1,769 | 1,781 | +4 | +0.2% | 7,300 |
| 2024/05/17 | 1,760 | 1,777 | 1,757 | 1,777 | +23 | +1.3% | 3,500 |
| 2024/05/16 | 1,755 | 1,803 | 1,754 | 1,754 | ±0 | ±0% | 3,500 |
| 2024/05/15 | 1,773 | 1,799 | 1,705 | 1,754 | -267 | -13.2% | 19,900 |
| 2024/05/14 | 2,017 | 2,050 | 2,017 | 2,021 | -4 | -0.2% | 8,000 |
| 2024/05/13 | 2,038 | 2,049 | 1,990 | 2,025 | +15 | +0.7% | 13,700 |
| 2024/05/10 | 2,025 | 2,025 | 2,008 | 2,010 | -15 | -0.7% | 5,800 |
| 2024/05/09 | 2,030 | 2,040 | 2,020 | 2,025 | -19 | -0.9% | 8,900 |
| 2024/05/08 | 2,018 | 2,053 | 2,016 | 2,044 | +2 | +0.1% | 2,800 |
| 2024/05/07 | 2,022 | 2,042 | 2,020 | 2,042 | +23 | +1.1% | 6,700 |
| 2024/05/02 | 2,051 | 2,051 | 2,018 | 2,019 | -35 | -1.7% | 2,900 |
| 2024/05/01 | 2,029 | 2,070 | 2,029 | 2,054 | -11 | -0.5% | 6,500 |
| 2024/04/30 | 2,021 | 2,067 | 1,982 | 2,065 | +44 | +2.2% | 16,400 |
| 2024/04/26 | 2,151 | 2,156 | 2,000 | 2,021 | +180 | +9.8% | 91,000 |
| 2024/04/25 | 1,855 | 1,855 | 1,820 | 1,841 | -17 | -0.9% | 3,000 |
| 2024/04/24 | 1,858 | 1,859 | 1,855 | 1,858 | +2 | +0.1% | 1,000 |
201～
250
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
