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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 145 | 148 | 140 | 145 | -9 | -5.8% | 24,000 |
| 2010/08/12 | 146 | 154 | 143 | 154 | -6 | -3.8% | 44,000 |
| 2010/08/11 | 164 | 165 | 160 | 160 | -4 | -2.4% | 21,000 |
| 2010/08/10 | 175 | 175 | 164 | 164 | -9 | -5.2% | 12,000 |
| 2010/08/09 | 167 | 173 | 167 | 173 | +2 | +1.2% | 2,000 |
| 2010/08/06 | 171 | 171 | 171 | 171 | - | - | 1,000 |
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 170 | 170 | 170 | 170 | -2 | -1.2% | 6,000 |
| 2010/08/03 | 171 | 172 | 171 | 172 | +1 | +0.6% | 3,000 |
| 2010/08/02 | 171 | 171 | 171 | 171 | ±0 | ±0% | 3,000 |
| 2010/07/30 | 171 | 171 | 171 | 171 | -4 | -2.3% | 2,000 |
| 2010/07/29 | 173 | 176 | 173 | 175 | ±0 | ±0% | 5,000 |
| 2010/07/28 | 175 | 175 | 173 | 175 | - | - | 6,000 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 175 | 175 | 175 | 175 | +2 | +1.2% | 1,000 |
| 2010/07/23 | 163 | 173 | 163 | 173 | +12 | +7.5% | 14,000 |
| 2010/07/22 | 162 | 162 | 161 | 161 | -1 | -0.6% | 5,000 |
| 2010/07/21 | 165 | 165 | 162 | 162 | -4 | -2.4% | 5,000 |
| 2010/07/20 | 166 | 166 | 166 | 166 | -3 | -1.8% | 8,000 |
| 2010/07/16 | 172 | 172 | 168 | 169 | -4 | -2.3% | 8,000 |
| 2010/07/15 | 173 | 173 | 173 | 173 | -3 | -1.7% | 4,000 |
| 2010/07/14 | 174 | 179 | 174 | 176 | +3 | +1.7% | 4,000 |
| 2010/07/13 | 173 | 175 | 173 | 173 | ±0 | ±0% | 9,000 |
| 2010/07/12 | 180 | 180 | 171 | 173 | -7 | -3.9% | 17,000 |
| 2010/07/09 | 180 | 180 | 180 | 180 | -4 | -2.2% | 4,000 |
| 2010/07/08 | 180 | 184 | 180 | 184 | +10 | +5.7% | 6,000 |
| 2010/07/07 | 180 | 180 | 172 | 174 | -9 | -4.9% | 7,000 |
| 2010/07/06 | 183 | 183 | 183 | 183 | ±0 | ±0% | 1,000 |
| 2010/07/05 | 183 | 183 | 183 | 183 | +5 | +2.8% | 1,000 |
| 2010/07/02 | 174 | 178 | 174 | 178 | +6 | +3.5% | 3,000 |
| 2010/07/01 | 175 | 176 | 172 | 172 | -3 | -1.7% | 9,000 |
| 2010/06/30 | 170 | 175 | 170 | 175 | -2 | -1.1% | 7,000 |
| 2010/06/29 | 180 | 180 | 177 | 177 | -2 | -1.1% | 8,000 |
| 2010/06/28 | 183 | 183 | 176 | 179 | -5 | -2.7% | 17,000 |
| 2010/06/25 | 188 | 188 | 184 | 184 | -8 | -4.2% | 15,000 |
| 2010/06/24 | 190 | 195 | 186 | 192 | ±0 | ±0% | 14,000 |
| 2010/06/23 | 194 | 194 | 188 | 192 | -5 | -2.5% | 15,000 |
| 2010/06/22 | 198 | 198 | 197 | 197 | -1 | -0.5% | 4,000 |
| 2010/06/21 | 195 | 198 | 195 | 198 | +3 | +1.5% | 8,000 |
| 2010/06/18 | 195 | 195 | 195 | 195 | -4 | -2% | 4,000 |
| 2010/06/17 | 201 | 201 | 199 | 199 | -4 | -2% | 9,000 |
| 2010/06/16 | 207 | 207 | 202 | 203 | -3 | -1.5% | 5,000 |
| 2010/06/15 | 206 | 206 | 206 | 206 | ±0 | ±0% | 2,000 |
| 2010/06/14 | 207 | 207 | 206 | 206 | +10 | +5.1% | 6,000 |
| 2010/06/11 | 199 | 203 | 196 | 196 | -4 | -2% | 18,000 |
| 2010/06/10 | 196 | 200 | 193 | 200 | +9 | +4.7% | 18,000 |
| 2010/06/09 | 194 | 194 | 188 | 191 | -3 | -1.5% | 14,000 |
| 2010/06/08 | 193 | 194 | 190 | 194 | +1 | +0.5% | 9,000 |
| 2010/06/07 | 186 | 194 | 186 | 193 | +1 | +0.5% | 10,000 |
| 2010/06/04 | 185 | 195 | 185 | 192 | +4 | +2.1% | 45,000 |
3601～
3650
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
