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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 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 |
| 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 |
351～
400
件表示中 / 3766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 | 389,000円 | +10.5% | -18.8% | 1.80% | 6.77倍 | 0.73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 |
| ダイヤＨＤ | 59,300円 | +2.8% | -45.5% | 4.22% | 20.15倍 | 0.45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 |
| 京 写 | 36,300円 | +2.9% | +21.0% | 3.86% | 6.60倍 | 0.54倍 |
|
プリント配線板メーカー。片面プリント配線板で世界首位。中国、ベトナム等が生産拠点に |
| 多摩川ＨＤ | 80,900円 | +149.6% | - | 0.37% | 34.94倍 | 1.07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 |
| サンコー | 56,700円 | -2.0% | -38.7% | 3.53% | 14.38倍 | 0.32倍 |
|
デジタル家電、車載電装品等の部品を受託生産。金型製作から組み立てまでの一貫生産が強み |
市場注目の銘柄
チャート関連のコラム
