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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,871 | 1,888 | 1,865 | 1,872 | +3 | +0.2% | 1,000 |
| 2024/02/07 | 1,862 | 1,869 | 1,862 | 1,869 | -5 | -0.3% | 2,000 |
| 2024/02/06 | 1,904 | 1,904 | 1,868 | 1,874 | +10 | +0.5% | 4,800 |
| 2024/02/05 | 1,854 | 1,864 | 1,852 | 1,864 | +12 | +0.6% | 8,200 |
| 2024/02/02 | 1,852 | 1,852 | 1,851 | 1,852 | ±0 | ±0% | 700 |
| 2024/02/01 | 1,865 | 1,865 | 1,852 | 1,852 | - | - | 600 |
| 2024/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/30 | 1,878 | 1,897 | 1,855 | 1,865 | +11 | +0.6% | 9,200 |
| 2024/01/29 | 1,856 | 1,860 | 1,849 | 1,854 | -5 | -0.3% | 3,600 |
| 2024/01/26 | 1,893 | 1,893 | 1,852 | 1,859 | -25 | -1.3% | 1,500 |
| 2024/01/25 | 1,870 | 1,884 | 1,870 | 1,884 | +16 | +0.9% | 400 |
| 2024/01/24 | 1,851 | 1,870 | 1,848 | 1,868 | +17 | +0.9% | 1,200 |
| 2024/01/23 | 1,851 | 1,851 | 1,851 | 1,851 | ±0 | ±0% | 1,500 |
| 2024/01/22 | 1,851 | 1,868 | 1,851 | 1,851 | +1 | +0.1% | 800 |
| 2024/01/19 | 1,850 | 1,852 | 1,847 | 1,850 | -20 | -1.1% | 2,600 |
| 2024/01/18 | 1,850 | 1,870 | 1,850 | 1,870 | +11 | +0.6% | 600 |
| 2024/01/17 | 1,851 | 1,872 | 1,848 | 1,859 | +4 | +0.2% | 5,000 |
| 2024/01/16 | 1,870 | 1,892 | 1,855 | 1,855 | -14 | -0.7% | 700 |
| 2024/01/15 | 1,881 | 1,881 | 1,869 | 1,869 | - | - | 1,900 |
| 2024/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/11 | 1,888 | 1,917 | 1,888 | 1,891 | -24 | -1.3% | 2,200 |
| 2024/01/10 | 1,905 | 1,915 | 1,905 | 1,915 | -30 | -1.5% | 200 |
| 2024/01/09 | 1,888 | 1,945 | 1,865 | 1,945 | +56 | +3% | 2,100 |
| 2024/01/05 | 1,889 | 1,889 | 1,889 | 1,889 | - | - | 400 |
| 2024/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/29 | 1,859 | 1,889 | 1,850 | 1,889 | +30 | +1.6% | 2,900 |
| 2023/12/28 | 1,850 | 1,859 | 1,850 | 1,859 | ±0 | ±0% | 1,200 |
| 2023/12/27 | 1,867 | 1,867 | 1,840 | 1,859 | +5 | +0.3% | 5,000 |
| 2023/12/26 | 1,880 | 1,884 | 1,854 | 1,854 | -28 | -1.5% | 800 |
| 2023/12/25 | 1,875 | 1,882 | 1,866 | 1,882 | +7 | +0.4% | 1,300 |
| 2023/12/22 | 1,880 | 1,923 | 1,875 | 1,875 | -5 | -0.3% | 5,900 |
| 2023/12/21 | 1,900 | 1,900 | 1,880 | 1,880 | -35 | -1.8% | 4,200 |
| 2023/12/20 | 1,922 | 1,922 | 1,900 | 1,915 | -47 | -2.4% | 1,300 |
| 2023/12/19 | 1,902 | 1,962 | 1,902 | 1,962 | +60 | +3.2% | 300 |
| 2023/12/18 | 1,912 | 1,912 | 1,901 | 1,902 | -18 | -0.9% | 800 |
| 2023/12/15 | 1,945 | 1,945 | 1,920 | 1,920 | -10 | -0.5% | 1,900 |
| 2023/12/14 | 1,934 | 1,934 | 1,930 | 1,930 | -5 | -0.3% | 400 |
| 2023/12/13 | 1,940 | 1,945 | 1,935 | 1,935 | -5 | -0.3% | 2,500 |
| 2023/12/12 | 1,976 | 1,976 | 1,936 | 1,940 | -37 | -1.9% | 1,900 |
| 2023/12/11 | 1,990 | 1,990 | 1,977 | 1,977 | -5 | -0.3% | 1,400 |
| 2023/12/08 | 1,993 | 1,994 | 1,980 | 1,982 | -10 | -0.5% | 1,100 |
| 2023/12/07 | 1,970 | 1,997 | 1,970 | 1,992 | +12 | +0.6% | 300 |
| 2023/12/06 | 1,980 | 1,980 | 1,980 | 1,980 | +1 | +0.1% | 600 |
| 2023/12/05 | 2,000 | 2,004 | 1,975 | 1,979 | -4 | -0.2% | 1,300 |
| 2023/12/04 | 2,000 | 2,000 | 1,983 | 1,983 | -29 | -1.4% | 1,100 |
| 2023/12/01 | 1,992 | 2,012 | 1,987 | 2,012 | +22 | +1.1% | 1,200 |
| 2023/11/30 | 1,985 | 1,996 | 1,985 | 1,990 | +15 | +0.8% | 1,500 |
| 2023/11/29 | 1,950 | 1,990 | 1,950 | 1,975 | -15 | -0.8% | 2,200 |
| 2023/11/28 | 1,991 | 1,991 | 1,990 | 1,990 | -15 | -0.7% | 1,600 |
| 2023/11/27 | 1,999 | 2,019 | 1,989 | 2,005 | +31 | +1.6% | 1,500 |
301～
350
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
