大井電気（6822）の株価チャート
株価
8/4
- 前日 (8/3)
- 4,745
- 始値
- 4,730
- 高値
- 4,850
- 安値
- 4,730
- 終値 +2.21%
- 4,850
- 出来高 -77%
- 2,300
乖離率
- 株価（5日）
移動平均値 - -1.62%
4,930 - 株価（25日）
移動平均値 - -9.63%
5,367 - 出来高（5日）
移動平均値 - -79.28%
11,100
2026/03/10～2026/08/04
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/04 | 4,730 | 4,850 | 4,730 | 4,850 | +2.21% | 2,300 | 71億2950万 | -9.63% | 2.54 | 0.74 |
| 08/03 | 4,800 | 4,805 | 4,625 | 4,745 | -1.15% | 10,000 | 69億7515万 | -12.02% | 2.49 | 0.72 |
| 07/31 | 4,900 | 4,910 | 4,715 | 4,800 | -1.13% | 9,300 | 70億5600万 | -11.5% | 2.52 | 0.73 |
| 07/30 | 4,900 | 4,985 | 4,750 | 4,855 | -10.09% | 27,600 | 71億3685万 | -11.02% | 2.55 | 0.74 |
| 07/29 | 5,400 | 5,400 | 5,200 | 5,400 | +1.12% | 6,300 | 79億3800万 | -1.53% | 2.83 | 0.82 |
| 07/28 | 5,510 | 5,510 | 5,310 | 5,340 | -3.09% | 4,100 | 78億4980万 | -2.55% | 2.8 | 0.81 |
| 07/27 | 5,500 | 5,590 | 5,500 | 5,510 | +0.18% | 3,100 | 80億9970万 | +0.47% | 2.89 | 0.84 |
| 07/24 | 5,600 | 5,600 | 5,500 | 5,500 | 0% | 600 | 80億8500万 | +0.26% | 2.89 | 0.84 |
| 07/23 | 5,450 | 5,550 | 5,450 | 5,500 | -0.72% | 2,500 | 80億8500万 | +0.27% | 2.89 | 0.84 |
| 07/22 | 5,450 | 5,550 | 5,410 | 5,540 | +2.03% | 3,500 | 81億4380万 | +0.98% | 2.91 | 0.84 |
| 07/21 | 5,430 | 5,500 | 5,400 | 5,430 | +1.88% | 1,000 | 79億8210万 | -1% | 2.85 | 0.83 |
| 07/17 | 5,430 | 5,430 | 5,260 | 5,330 | -2.2% | 2,400 | 78億3510万 | -2.88% | 2.8 | 0.81 |
| 07/16 | 5,520 | 5,520 | 5,450 | 5,450 | -1.45% | 2,200 | 80億1150万 | -0.76% | 2.86 | 0.83 |
| 07/15 | 5,510 | 5,540 | 5,510 | 5,530 | +0.36% | 1,700 | 81億2910万 | +0.77% | 2.9 | 0.84 |
| 07/14 | 5,520 | 5,520 | 5,480 | 5,510 | +0.36% | 3,400 | 80億9970万 | +0.53% | 2.89 | 0.84 |
| 07/13 | 5,510 | 5,550 | 5,470 | 5,490 | -0.9% | 3,700 | 80億7030万 | +0.22% | 2.88 | 0.83 |
| 07/10 | 5,500 | 5,550 | 5,500 | 5,540 | +0.91% | 700 | 81億4380万 | +1.13% | 2.91 | 0.84 |
| 07/09 | 5,500 | 5,510 | 5,450 | 5,490 | -0.18% | 3,400 | 80億7030万 | +0.15% | 2.88 | 0.83 |
| 07/08 | 5,500 | 5,550 | 5,480 | 5,500 | +0.92% | 3,600 | 80億8500万 | +0.33% | 2.89 | 0.84 |
| 07/07 | 5,500 | 5,570 | 5,450 | 5,450 | -0.91% | 6,300 | 80億1150万 | -0.62% | 2.86 | 0.83 |
| 07/06 | 5,530 | 5,550 | 5,470 | 5,500 | +0.36% | 2,500 | 80億8500万 | +0.13% | 2.89 | 0.84 |
| 07/03 | 5,470 | 5,480 | 5,380 | 5,480 | +0.55% | 4,400 | 80億5560万 | -0.54% | 2.87 | 0.83 |
| 07/02 | 5,530 | 5,540 | 5,450 | 5,450 | 0% | 2,200 | 80億1150万 | -1.45% | 2.86 | 0.83 |
| 07/01 | 5,440 | 5,500 | 5,440 | 5,450 | -1.45% | 600 | 80億1150万 | -1.77% | 2.86 | 0.83 |
| 06/30 | 5,350 | 5,580 | 5,340 | 5,530 | +0.36% | 7,600 | 81億2910万 | -0.61% | 2.9 | 0.84 |
| 06/29 | 5,610 | 5,610 | 5,380 | 5,510 | 0% | 3,700 | 80億9970万 | -1.31% | 2.89 | 0.84 |
| 06/26 | 5,640 | 5,640 | 5,440 | 5,510 | -1.61% | 2,500 | 80億9970万 | -1.61% | 2.89 | 0.84 |
| 06/25 | 5,610 | 5,660 | 5,530 | 5,600 | +0.9% | 6,300 | 82億3200万 | -0.39% | 2.94 | 0.85 |
| 06/24 | 5,300 | 5,550 | 5,290 | 5,550 | +4.72% | 6,700 | 81億5850万 | -1.6% | 2.91 | 0.84 |
| 06/23 | 5,450 | 5,500 | 5,300 | 5,300 | -2.75% | 11,500 | 77億9100万 | -6.49% | 2.78 | 0.81 |
| 06/22 | 5,550 | 5,640 | 5,450 | 5,450 | -1.8% | 4,400 | 80億1150万 | -4.15% | 2.86 | 0.83 |
| 06/19 | 5,500 | 5,590 | 5,440 | 5,550 | +1.09% | 6,200 | 81億5850万 | -2.87% | 2.91 | 0.84 |
| 06/18 | 5,530 | 5,600 | 5,490 | 5,490 | -0.72% | 3,600 | 80億7030万 | -3.8% | 2.88 | 0.83 |
| 06/17 | 5,590 | 5,600 | 5,520 | 5,530 | +0.55% | 2,100 | 81億2910万 | -2.78% | 2.9 | 0.84 |
| 06/16 | 5,600 | 5,600 | 5,500 | 5,500 | -0.18% | 2,800 | 80億8500万 | -3.05% | 2.89 | 0.84 |
| 06/15 | 5,470 | 5,540 | 5,470 | 5,510 | +1.66% | 6,500 | 80億9970万 | -2.75% | 2.89 | 0.84 |
| 06/12 | 5,420 | 5,550 | 5,410 | 5,420 | +1.12% | 2,900 | 79億6740万 | -4.21% | 2.84 | 0.82 |
| 06/11 | 5,350 | 5,400 | 5,260 | 5,360 | 0% | 4,200 | 78億7920万 | -5.28% | 2.81 | 0.81 |
| 06/10 | 5,440 | 5,440 | 5,270 | 5,360 | -1.47% | 6,000 | 78億7920万 | -5.4% | 2.81 | 0.81 |
| 06/09 | 5,570 | 5,570 | 5,380 | 5,440 | -0.55% | 3,200 | 79億9680万 | -3.92% | 2.85 | 0.83 |
| 06/08 | 5,490 | 5,570 | 5,380 | 5,470 | -3.36% | 7,000 | 80億4090万 | -3.39% | 2.87 | 0.83 |
| 06/05 | 5,480 | 5,700 | 5,460 | 5,660 | +3.28% | 3,600 | 83億2020万 | -0.02% | 2.97 | 0.86 |
| 06/04 | 5,540 | 5,550 | 5,430 | 5,480 | -1.08% | 6,700 | 80億5560万 | -2.94% | 2.87 | 0.83 |
| 06/03 | 5,600 | 5,730 | 5,540 | 5,540 | -2.46% | 8,900 | 81億4380万 | -1.77% | 2.91 | 0.84 |
| 06/02 | 5,820 | 5,830 | 5,590 | 5,680 | -4.05% | 14,700 | 83億4960万 | +0.92% | 2.98 | 0.86 |
| 06/01 | 6,010 | 6,010 | 5,850 | 5,920 | -1% | 5,700 | 87億240万 | +5.45% | 3.11 | 0.9 |
| 05/29 | 5,940 | 6,060 | 5,940 | 5,980 | +1.36% | 4,100 | 87億9060万 | +6.8% | 3.14 | 0.91 |
| 05/28 | 5,830 | 5,950 | 5,800 | 5,900 | +0.51% | 3,700 | 86億7300万 | +5.7% | 3.09 | 0.9 |
| 05/27 | 5,990 | 6,070 | 5,830 | 5,870 | -2.17% | 9,400 | 86億2890万 | +5.48% | 3.08 | 0.89 |
| 05/26 | 5,940 | 6,050 | 5,890 | 6,000 | +1.01% | 5,900 | 88億2000万 | +8.15% | 3.15 | 0.91 |
| 05/25 | 6,060 | 6,070 | 5,900 | 5,940 | -1.98% | 9,500 | 87億3180万 | +7.61% | 3.12 | 0.9 |
| 05/22 | 5,980 | 6,080 | 5,940 | 6,060 | +0.17% | 6,200 | 89億820万 | +10.3% | 3.18 | 0.92 |
| 05/21 | 6,270 | 6,360 | 5,980 | 6,050 | -3.04% | 26,300 | 88億9350万 | +10.85% | 3.17 | 0.92 |
| 05/20 | 5,800 | 6,270 | 5,800 | 6,240 | +8.33% | 21,000 | 91億7280万 | +15.11% | 3.27 | 0.95 |
| 05/19 | 6,210 | 6,210 | 5,720 | 5,760 | -6.04% | 22,300 | 84億6720万 | +7.06% | 3.02 | 0.88 |
| 05/18 | 5,790 | 6,370 | 5,710 | 6,130 | +13.73% | 64,500 | 90億1110万 | +14.28% | 3.22 | 0.93 |
| 05/15 | 5,100 | 5,390 | 5,100 | 5,390 | +7.8% | 23,200 | 79億2330万 | +1.2% | 2.83 | 0.82 |
| 05/14 | 5,170 | 5,200 | 4,990 | 5,000 | -3.29% | 17,400 | 73億5000万 | -5.93% | 2.62 | 0.76 |
| 05/13 | 5,250 | 5,250 | 5,010 | 5,170 | -2.82% | 14,600 | 75億9990万 | -2.78% | 2.71 | 0.79 |
| 05/12 | 5,330 | 5,430 | 5,230 | 5,320 | 0% | 7,000 | 78億2040万 | +0.13% | 2.79 | 0.81 |
| 05/11 | 5,450 | 5,450 | 5,290 | 5,320 | -2.21% | 7,700 | 78億2040万 | +0.26% | 2.79 | 0.81 |
| 05/08 | 5,430 | 5,490 | 5,380 | 5,440 | -1.63% | 4,200 | 79億9680万 | +2.87% | 2.85 | 0.83 |
| 05/07 | 5,310 | 5,600 | 5,280 | 5,530 | +5.13% | 12,500 | 81億2910万 | +4.91% | 2.9 | 0.84 |
| 05/01 | 5,430 | 5,430 | 5,230 | 5,260 | -3.13% | 9,700 | 77億3220万 | +0.08% | 2.76 | 0.8 |
| 04/30 | 5,430 | 5,520 | 5,400 | 5,430 | -0.55% | 9,300 | 79億8210万 | +3.37% | 2.85 | 0.83 |
| 04/28 | 5,370 | 5,480 | 5,230 | 5,460 | +3.61% | 7,900 | 80億2620万 | +3.98% | 2.86 | 0.83 |
| 04/27 | 5,330 | 5,360 | 5,210 | 5,270 | -1.13% | 9,700 | 77億4690万 | +0.55% | 2.76 | 0.8 |
| 04/24 | 5,240 | 5,330 | 5,240 | 5,330 | +1.72% | 3,500 | 78億3510万 | +1.87% | 2.8 | 0.81 |
| 04/23 | 5,440 | 5,440 | 5,240 | 5,240 | -1.87% | 8,400 | 77億280万 | +0.1% | 2.75 | 0.8 |
| 04/22 | 5,550 | 5,550 | 5,340 | 5,340 | -3.78% | 7,700 | 78億4980万 | +1.6% | 2.8 | 0.81 |
| 04/21 | 5,600 | 5,600 | 5,490 | 5,550 | +0.18% | 6,100 | 81億5850万 | +5.39% | 2.91 | 0.84 |
| 04/20 | 5,520 | 5,620 | 5,520 | 5,540 | +1.09% | 7,500 | 81億4380万 | +5.14% | 2.91 | 0.84 |
| 04/17 | 5,430 | 5,540 | 5,430 | 5,480 | +0.37% | 9,000 | 80億5560万 | +4.08% | 2.87 | 0.83 |
| 04/16 | 5,320 | 5,470 | 5,290 | 5,460 | +3.21% | 10,200 | 80億2620万 | +3.72% | 2.86 | 0.83 |
| 04/15 | 5,310 | 5,410 | 5,270 | 5,290 | -0.19% | 4,700 | 77億7630万 | +0.38% | 2.77 | 0.8 |
| 04/14 | 5,250 | 5,370 | 5,220 | 5,300 | +2.91% | 4,400 | 77億9100万 | +0.68% | 2.78 | 0.81 |
| 04/13 | 5,120 | 5,150 | 5,080 | 5,150 | +0.59% | 2,700 | 75億7050万 | -1.92% | 2.7 | 0.78 |
| 04/10 | 5,210 | 5,220 | 5,110 | 5,120 | -1.73% | 2,900 | 75億2640万 | -2.66% | 2.69 | 0.78 |
| 04/09 | 5,360 | 5,360 | 5,160 | 5,210 | -3.16% | 4,900 | 76億5870万 | -0.99% | 2.73 | 0.79 |
| 04/08 | 5,260 | 5,380 | 5,260 | 5,380 | +4.06% | 6,000 | 79億860万 | +2.5% | 2.82 | 0.82 |
| 04/07 | 5,120 | 5,250 | 5,080 | 5,170 | +0.98% | 6,400 | 75億9990万 | -1.32% | 2.71 | 0.79 |
| 04/06 | 5,130 | 5,180 | 5,070 | 5,120 | +0.99% | 5,100 | 75億2640万 | -2.33% | 2.69 | 0.78 |
| 04/03 | 5,070 | 5,180 | 5,050 | 5,070 | +0.4% | 3,400 | 74億5290万 | -3.13% | 2.66 | 0.77 |
| 04/02 | 5,150 | 5,150 | 4,960 | 5,050 | -1.94% | 10,300 | 74億2350万 | -3.39% | 2.65 | 0.77 |
| 04/01 | 5,050 | 5,150 | 5,000 | 5,150 | +5.97% | 6,200 | 75億7050万 | -1.36% | 2.7 | 0.78 |
| 03/31 | 4,970 | 4,990 | 4,850 | 4,860 | -3.19% | 12,100 | 71億4420万 | -6.74% | 4.74 | 0.72 |
| 03/30 | 4,940 | 5,050 | 4,860 | 5,020 | -2.52% | 9,200 | 73億7940万 | -3.67% | 4.89 | 0.75 |
| 03/27 | 5,100 | 5,160 | 5,040 | 5,150 | -0.58% | 9,600 | 75億7050万 | -1.04% | 5.02 | 0.76 |
| 03/26 | 5,370 | 5,420 | 5,170 | 5,180 | -3.72% | 7,400 | 76億1460万 | -0.35% | 5.05 | 0.77 |
| 03/25 | 5,290 | 5,490 | 5,260 | 5,380 | +3.26% | 11,100 | 79億860万 | +3.64% | 5.24 | 0.8 |
| 03/24 | 5,300 | 5,300 | 5,060 | 5,210 | +3.37% | 6,900 | 76億5870万 | +0.81% | 5.08 | 0.77 |
| 03/23 | 5,170 | 5,240 | 5,000 | 5,040 | -7.01% | 19,400 | 74億880万 | -1.64% | 4.91 | 0.75 |
| 03/19 | 5,690 | 5,690 | 5,350 | 5,420 | -6.07% | 19,600 | 79億6740万 | +6.48% | 5.28 | 0.8 |
| 03/18 | 5,670 | 5,870 | 5,650 | 5,770 | +3.59% | 13,800 | 84億8190万 | +14.42% | 5.62 | 0.86 |
| 03/17 | 5,740 | 5,790 | 5,570 | 5,570 | -1.24% | 10,800 | 81億8790万 | +11.98% | 5.43 | 0.83 |
| 03/16 | 5,440 | 5,900 | 5,410 | 5,640 | +3.87% | 24,700 | 82億9080万 | +14.87% | 5.5 | 0.84 |
| 03/13 | 5,290 | 5,440 | 5,250 | 5,430 | -0.55% | 6,300 | 79億8210万 | +12.07% | 5.29 | 0.81 |
| 03/12 | 5,650 | 5,650 | 5,400 | 5,460 | -2.5% | 17,400 | 80億2620万 | +14.04% | 5.32 | 0.81 |
| 03/11 | 5,260 | 5,600 | 5,220 | 5,600 | +8.53% | 16,100 | 82億3200万 | +18.42% | 5.46 | 0.83 |
| 03/10 | 5,060 | 5,210 | 5,060 | 5,160 | +3.82% | 6,300 | 75億8520万 | +10.66% | 5.03 | 0.77 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 2,450 245 7/2 | 970 97 1/22 | 3,600 36,000 1/24 | - | - | +10.78% 4/24 | -26.16% 1/22 |
| 2009年 3月期 | 1,380 138 6/10 | 650 65 2/25 65 12/24 | 6,200 62,000 4/24 | - | - | +45.7% 4/15 | -23.28% 10/8 |
| 2010年 3月期 | 2,050 205 9/9 | 680 68 4/2 68 4/1 | 32,400 324,000 9/9 | - | - | +69.84% 4/22 | -20.96% 12/14 |
| 2011年 3月期 | 2,730 273 4/23 | 1,200 120 3/16 | 91,800 918,000 4/22 | 40億1310万 | 17億6400万 | +28.61% 5/14 | -40.46% 3/15 |
| 2012年 3月期 | 2,250 225 3/26 | 1,110 111 1/11 | 77,100 771,000 1/24 | 33億750万 | 16億3170万 | +41.67% 1/23 | -13.16% 5/24 |
| 2013年 3月期 | 2,160 216 4/26 | 1,240 124 10/15 | 26,800 268,000 4/26 | 31億7520万 | 18億2280万 | +13.53% 3/21 | -15.58% 10/15 |
| 2014年 3月期 | 2,570 257 1/16 | 1,680 168 4/2 | 23,200 232,000 5/13 | 37億7790万 | 24億6960万 | +14.37% 1/15 | -14.45% 6/7 |
| 2015年 3月期 | 4,200 420 1/8 | 1,780 178 5/21 178 5/20 | 36,800 368,000 10/23 | 61億7400万 | 26億1660万 | +23.66% 10/31 | -17.56% 2/6 |
| 2016年 3月期 | 5,300 530 2/4 | 2,900 290 4/23 | 129,500 1,295,000 5/15 | 77億9100万 | 42億6300万 | +22.13% 5/15 | -19.37% 8/25 |
| 2017年 3月期 | 4,270 427 4/22 | 2,700 270 11/9 | 80,900 809,000 4/21 | 62億7690万 | 39億6900万 | +12.17% 5/12 | -11.35% 6/24 |
| 2018年 3月期 | 4,100 410 1/24 | 2,700 270 4/24 | 36,700 367,000 10/5 | 60億2700万 | 39億6900万 | +19.64% 10/5 | -11.16% 2/13 |
| 2019年 3月期 | 3,510 351 7/27 | 1,908 3/26 3/25 | 40,800 10/4 | 51億5970万 | 28億476万 | +7.98% 9/3 | -19.72% 2/12 |
| 2020年 3月期 | 4,970 12/17 | 1,717 3/13 | 174,100 12/17 | 73億590万 | 25億2399万 | +74.09% 12/16 | -33.58% 3/13 |
| 2021年 3月期 | 3,980 5/14 | 2,440 4/6 | 47,500 4/24 | 58億5060万 | 35億8680万 | +25.97% 5/12 | -16.69% 8/3 |
| 2022年 3月期 | 2,750 4/2 | 2,020 11/22 | 12,100 11/30 | 40億4250万 | 29億6940万 | +11.17% 11/30 | -10.79% 11/11 |
| 2023年 3月期 | 2,698 10/18 | 2,214 12/26 | 9,100 6/9 | 39億6606万 | 32億5458万 | +6.97% 6/30 | -7.51% 11/21 |
| 2024年 3月期 | 2,600 4/4 | 1,740 10/20 | 47,300 2/22 | 38億2200万 | 25億5780万 | +9.95% 4/30 | -8.92% 6/26 |
| 2025年 3月期 | 3,030 3/24 | 1,416 8/5 | 91,000 4/26 | 44億5410万 | 20億8152万 | +25.96% 2/14 | -15.35% 8/5 |
| 2026年 3月期 | 5,900 3/16 | 2,196 4/9 4/7 | 114,500 5/19 | 86億7300万 | 32億2812万 | +24.54% 2/17 | -13.01% 11/18 |
| 最新 | 4,850 2026/8/4 | 2,300 | 71億2950万 | -9.63% 5,367 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -56%（0.44倍）
- 1997/12/30 vs 1996/12/30
- -79%（0.21倍）
- 1998/12/30 vs 1997/12/30
- -31%（0.69倍）
- 1999/12/29 vs 1998/12/30
- 58%（1.58倍）
- 2000/12/29 vs 1999/12/29
- -43%（0.57倍）
- 2001/12/28 vs 2000/12/29
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/28
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 230%（3.3倍）
- 2005/12/30 vs 2004/12/30
- 9%（1.09倍）
- 2006/12/28 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/27 vs 2006/12/28
- -42%（0.58倍）
- 2008/12/30 vs 2007/12/27
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 58%（1.58倍）
- 2010/12/30 vs 2009/12/30
- 42%（1.42倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 77%（1.77倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- -27%（0.73倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 63%（1.63倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- -22%（0.78倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- 113%（2.13倍）
- 2026/08/04 vs 2025/12/30
- 28%（1.28倍）
- 過去安値
650円（2009/02/25） - 646%（7.46倍）
4,850円（8/4）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
