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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 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 |
301～
350
件表示中 / 3735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 | 327,500円 | +10.5% | -18.8% | 2.14% | 5.67倍 | 0.61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 |
| 多摩川ＨＤ | 75,300円 | +149.6% | - | 0.40% | 32.53倍 | 0.99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 |
| ＯＫＡＹＡ | 21,200円 | +25.0% | - | 1.89% | 37.99倍 | 0.67倍 |
|
電子機器のノイズやサージ対策用コンデンサーが主力。表示機器でも大手。海外比率５割程度 |
| ツインバード | 41,900円 | +4.4% | +185.7% | 3.10% | 44.67倍 | 0.58倍 |
|
調理家電や照明、掃除機、季節家電など企画・販売。小物家電に強み。生産は中国協力工場を活用 |
| 池上通 | 61,800円 | +3.7% | -13.8% | 2.43% | 19.81倍 | 0.29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 |
市場注目の銘柄
チャート関連のコラム
