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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,850 | 1,859 | 1,833 | 1,856 | +6 | +0.3% | 1,800 |
| 2024/04/22 | 1,857 | 1,861 | 1,835 | 1,850 | -8 | -0.4% | 4,200 |
| 2024/04/19 | 1,848 | 1,858 | 1,830 | 1,858 | +2 | +0.1% | 3,000 |
| 2024/04/18 | 1,852 | 1,856 | 1,848 | 1,856 | +4 | +0.2% | 300 |
| 2024/04/17 | 1,852 | 1,852 | 1,852 | 1,852 | +3 | +0.2% | 300 |
| 2024/04/16 | 1,856 | 1,856 | 1,831 | 1,849 | -9 | -0.5% | 1,300 |
| 2024/04/15 | 1,847 | 1,860 | 1,836 | 1,858 | +5 | +0.3% | 900 |
| 2024/04/12 | 1,857 | 1,857 | 1,835 | 1,853 | +11 | +0.6% | 1,900 |
| 2024/04/11 | 1,860 | 1,860 | 1,842 | 1,842 | -25 | -1.3% | 11,300 |
| 2024/04/10 | 1,850 | 1,870 | 1,847 | 1,867 | +7 | +0.4% | 1,500 |
| 2024/04/09 | 1,874 | 1,874 | 1,846 | 1,860 | -14 | -0.7% | 3,100 |
| 2024/04/08 | 1,877 | 1,877 | 1,850 | 1,874 | -2 | -0.1% | 1,700 |
| 2024/04/05 | 1,877 | 1,877 | 1,852 | 1,876 | +6 | +0.3% | 500 |
| 2024/04/04 | 1,866 | 1,870 | 1,866 | 1,870 | -7 | -0.4% | 400 |
| 2024/04/03 | 1,865 | 1,877 | 1,860 | 1,877 | +7 | +0.4% | 500 |
| 2024/04/02 | 1,861 | 1,875 | 1,858 | 1,870 | - | - | 1,500 |
| 2024/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/29 | 1,883 | 1,883 | 1,860 | 1,883 | +6 | +0.3% | 1,100 |
| 2024/03/28 | 1,876 | 1,895 | 1,876 | 1,877 | -3 | -0.2% | 2,200 |
| 2024/03/27 | 1,883 | 1,905 | 1,880 | 1,880 | -3 | -0.2% | 2,300 |
| 2024/03/26 | 1,879 | 1,885 | 1,878 | 1,883 | +4 | +0.2% | 3,000 |
| 2024/03/25 | 1,875 | 1,880 | 1,875 | 1,879 | +24 | +1.3% | 1,100 |
| 2024/03/22 | 1,860 | 1,860 | 1,855 | 1,855 | -5 | -0.3% | 200 |
| 2024/03/21 | 1,854 | 1,860 | 1,850 | 1,860 | +10 | +0.5% | 1,300 |
| 2024/03/19 | 1,842 | 1,850 | 1,825 | 1,850 | -16 | -0.9% | 700 |
| 2024/03/18 | 1,885 | 1,893 | 1,861 | 1,866 | -19 | -1% | 1,100 |
| 2024/03/15 | 1,876 | 1,885 | 1,876 | 1,885 | +1 | +0.1% | 800 |
| 2024/03/14 | 1,894 | 1,907 | 1,884 | 1,884 | +14 | +0.7% | 1,600 |
| 2024/03/13 | 1,865 | 1,870 | 1,840 | 1,870 | - | - | 900 |
| 2024/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/11 | 1,851 | 1,865 | 1,838 | 1,865 | ±0 | ±0% | 600 |
| 2024/03/08 | 1,860 | 1,890 | 1,858 | 1,865 | +5 | +0.3% | 3,300 |
| 2024/03/07 | 1,838 | 1,864 | 1,838 | 1,860 | +10 | +0.5% | 1,400 |
| 2024/03/06 | 1,840 | 1,850 | 1,840 | 1,850 | ±0 | ±0% | 2,100 |
| 2024/03/05 | 1,820 | 1,850 | 1,810 | 1,850 | +26 | +1.4% | 2,400 |
| 2024/03/04 | 1,804 | 1,840 | 1,804 | 1,824 | +11 | +0.6% | 2,300 |
| 2024/03/01 | 1,816 | 1,818 | 1,800 | 1,813 | +3 | +0.2% | 4,500 |
| 2024/02/29 | 1,780 | 1,821 | 1,780 | 1,810 | +24 | +1.3% | 5,400 |
| 2024/02/28 | 1,817 | 1,817 | 1,786 | 1,786 | +9 | +0.5% | 3,600 |
| 2024/02/27 | 1,774 | 1,791 | 1,774 | 1,777 | +4 | +0.2% | 1,500 |
| 2024/02/26 | 1,767 | 1,775 | 1,760 | 1,773 | +28 | +1.6% | 3,200 |
| 2024/02/22 | 1,820 | 1,820 | 1,743 | 1,745 | -75 | -4.1% | 47,300 |
| 2024/02/21 | 1,820 | 1,820 | 1,820 | 1,820 | ±0 | ±0% | 200 |
| 2024/02/20 | 1,805 | 1,825 | 1,805 | 1,820 | ±0 | ±0% | 400 |
| 2024/02/19 | 1,824 | 1,824 | 1,790 | 1,820 | -12 | -0.7% | 2,700 |
| 2024/02/16 | 1,811 | 1,832 | 1,811 | 1,832 | ±0 | ±0% | 400 |
| 2024/02/15 | 1,803 | 1,834 | 1,803 | 1,832 | +29 | +1.6% | 5,800 |
| 2024/02/14 | 1,811 | 1,821 | 1,803 | 1,803 | -16 | -0.9% | 1,500 |
| 2024/02/13 | 1,850 | 1,850 | 1,802 | 1,819 | -66 | -3.5% | 10,000 |
| 2024/02/09 | 1,872 | 1,889 | 1,872 | 1,885 | +13 | +0.7% | 3,700 |
251～
300
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
