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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 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 |
| 2010/06/03 | 194 | 194 | 174 | 188 | -5 | -2.6% | 111,000 |
| 2010/06/02 | 195 | 195 | 188 | 193 | -2 | -1% | 18,000 |
| 2010/06/01 | 195 | 195 | 195 | 195 | +2 | +1% | 8,000 |
| 2010/05/31 | 193 | 193 | 193 | 193 | +5 | +2.7% | 1,000 |
| 2010/05/28 | 195 | 196 | 187 | 188 | -2 | -1.1% | 28,000 |
| 2010/05/27 | 189 | 192 | 185 | 190 | +2 | +1.1% | 21,000 |
| 2010/05/26 | 179 | 188 | 176 | 188 | +11 | +6.2% | 60,000 |
| 2010/05/25 | 185 | 185 | 176 | 177 | -3 | -1.7% | 58,000 |
| 2010/05/24 | 181 | 183 | 175 | 180 | +5 | +2.9% | 28,000 |
| 2010/05/21 | 180 | 180 | 167 | 175 | -10 | -5.4% | 59,000 |
| 2010/05/20 | 192 | 196 | 185 | 185 | -7 | -3.6% | 24,000 |
| 2010/05/19 | 193 | 195 | 179 | 192 | -12 | -5.9% | 98,000 |
| 2010/05/18 | 224 | 224 | 204 | 204 | -14 | -6.4% | 42,000 |
| 2010/05/17 | 230 | 235 | 218 | 218 | -40 | -15.5% | 97,000 |
| 2010/05/14 | 252 | 259 | 252 | 258 | +8 | +3.2% | 63,000 |
| 2010/05/13 | 240 | 250 | 240 | 250 | +8 | +3.3% | 39,000 |
| 2010/05/12 | 236 | 242 | 234 | 242 | +5 | +2.1% | 15,000 |
| 2010/05/11 | 240 | 242 | 233 | 237 | +5 | +2.2% | 40,000 |
| 2010/05/10 | 222 | 240 | 222 | 232 | +6 | +2.7% | 23,000 |
| 2010/05/07 | 220 | 234 | 220 | 226 | -17 | -7% | 37,000 |
| 2010/05/06 | 249 | 249 | 240 | 243 | -9 | -3.6% | 30,000 |
| 2010/04/30 | 255 | 255 | 240 | 252 | +2 | +0.8% | 84,000 |
| 2010/04/28 | 247 | 259 | 244 | 250 | -6 | -2.3% | 77,000 |
| 2010/04/27 | 256 | 256 | 236 | 256 | ±0 | ±0% | 82,000 |
| 2010/04/26 | 241 | 265 | 240 | 256 | +8 | +3.2% | 156,000 |
3701～
3750
件表示中 / 3767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 | 395,000円 | +10.5% | -18.8% | 1.77% | 6.88倍 | 0.74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 |
| プラットホーム | 129,500円 | +11.4% | +157.1% | 0.00% | 511.86倍 | 14.81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 |
| アルチザ | 63,900円 | +10.3% | +731.1% | 3.13% | 21.49倍 | 0.84倍 |
|
通信計測器の開発業者で通信キャリア、基地局メーカー向けが主。基地局テスト受託サービスも |
| ネクスＧ | 14,800円 | +57.2% | - | 0.00% | 352.38倍 | 1.86倍 |
|
ＩｏＴ、デジタルコンテンツ関連に力。小売り向け消耗品商社も。フィスコ、ＣＡＩＣＡと親密 |
| ダイヤＨＤ | 59,500円 | +2.8% | -45.5% | 4.20% | 20.22倍 | 0.44倍 |
|
点火コイル草分け、電動車向けも。旧田淵電機傘下に空調・給湯機器等部材、蓄電システム強化 |
市場注目の銘柄
チャート関連のコラム
