6822 大井電気

6822
2022/09/28
時価
38億円
PER 予
8.73倍
2010年以降
赤字-47.89倍
(2010-2022年)
PBR
0.63倍
2010年以降
0.14-0.97倍
(2010-2022年)
配当 予
0%
ROE 予
7.25%
ROA 予
1.93%
資料
Link
CSV,JSON

株価チャート

株価

9/28

前日 (9/27)
2,610
始値
2,585
高値
2,620
安値
2,585
終値 +0.38%
2,620
出来高 -70%
600

乖離率

株価(5日)
移動平均値
+0.42%
2,609
株価(25日)
移動平均値
+1.71%
2,576
出来高(5日)
移動平均値
-47.37%
1,140

2022/03/17~2022/09/28

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PERPBR
2022
09/282,5852,6202,5852,620+0.38%60038億5140万+1.71%8.730.63
09/272,5712,6352,5712,610+0.97%2,00038億3670万+1.4%8.70.63
09/262,5772,5932,5772,585-0.84%60037億9995万+0.54%8.620.63
09/222,6142,6142,5832,607-0.61%30038億3229万+1.44%8.690.63
09/212,6302,6582,5992,623+0.92%2,20038億5581万+2.14%8.740.63
09/202,5802,5992,5802,599-0.04%20038億2053万+1.37%8.660.63
09/162,6072,6072,5752,600+0.89%2,30038億2200万+1.48%8.670.63
09/152,5632,5902,5632,577+0.78%1,90037億8819万+0.66%8.590.62
09/142,5792,5792,5572,557-2.74%30037億5879万-0.12%8.520.62
09/122,5392,6292,5392,629+3.34%1,90038億6463万+2.74%8.760.64
09/092,5482,5482,5442,544-1.01%30037億3968万-0.39%8.480.62
09/082,5502,5902,5432,570+0.82%3,50037億7790万+0.67%8.570.62
09/072,5492,5492,5492,549-0.2%10037億4703万-0.12%8.50.62
09/062,5522,5542,5522,554+0.16%20037億5438万+0.08%8.510.62
09/022,5322,5502,5142,550+0.39%90037億4850万0%8.50.62
09/012,5702,5702,5302,540-2.23%50037億3380万-0.39%8.470.61
08/312,5532,5982,5532,598+0.31%70038億1906万+1.84%8.660.63
08/302,5902,5902,5902,590+1.61%20038億730万+1.49%8.630.63
08/292,5722,5722,5492,549-0.89%1,10037億4703万-0.2%8.50.62
08/262,5802,6002,5722,572+0.23%80037億8084万+0.51%8.570.62
08/252,5552,5662,5552,566+1.02%30037億7202万+0.27%8.550.62
08/242,5112,5592,5112,540-0.35%90037億3380万-0.74%8.470.61
08/232,5492,5492,5492,549-0.35%10037億4703万-0.47%8.50.62
08/192,5222,5582,5222,558-0.08%70037億6026万-0.04%8.530.62
08/182,5632,5632,5602,560-0.12%20037億6320万+0.08%8.530.62
08/172,5492,5632,5002,563+0.55%2,80037億6761万+0.39%8.540.62
08/152,5502,5532,5012,549-0.16%1,30037億4703万0%8.50.62
08/122,5112,5782,5102,553+0.12%1,60037億5291万+0.35%8.510.62
08/092,5132,5612,5132,550+0.2%40037億4850万+0.43%8.50.62
08/032,4972,5452,4972,545-0.08%90037億4115万+0.32%8.480.62
07/292,5182,5482,5182,547+0.08%40037億4409万+0.47%8.490.62
07/282,5152,5472,5152,545-0.74%1,70037億4115万+0.47%8.480.62
07/272,5362,5722,5192,564+1.1%2,20037億6908万+1.22%8.550.62
07/262,5292,5362,5252,536+1%70037億2792万+0.2%8.450.61
07/252,4832,5272,4832,511-0.52%50036億9117万-0.75%8.370.61
07/222,5552,5552,4652,524-0.67%90037億1028万-0.16%8.410.61
07/212,5412,5412,5412,5410%10037億3527万+0.55%8.470.61
07/202,5152,5412,5152,541+1.03%1,40037億3527万+0.59%8.470.61
07/192,5202,5202,5152,515-1.37%30036億9705万-0.32%8.380.61
07/142,5502,5502,5502,550-0.78%10037億4850万+1.11%8.50.62
07/132,5302,5872,4502,570-1.15%1,90037億7790万+2.07%8.570.62
07/042,6552,6552,5612,600-2.07%80038億2200万+3.46%8.670.63
07/012,6552,6552,6552,655-0.75%20039億285万+5.82%8.850.64
06/302,5182,6752,5182,675+4.17%4,80039億3225万+6.96%8.920.65
06/282,5302,5882,5302,568-0.04%80037億7496万+3.09%8.560.62
06/272,5792,5792,5442,569-0.39%40037億7643万+3.34%8.560.62
06/242,5052,5802,5052,579+3.2%3,70037億9113万+3.95%8.60.62
06/222,5412,5412,4722,499-1.69%70036億7353万+0.93%8.330.6
06/212,4422,5422,4422,542+4.22%2,90037億3674万+2.75%8.470.61
06/172,4392,4392,4392,439-0.45%10035億8533万-1.33%8.130.59
06/162,4452,4502,4002,450+0.45%70036億150万-0.93%8.170.59
06/102,4382,4392,3882,439+0.74%1,40035億8533万-1.45%8.130.59
06/092,4992,4992,3532,421-3.12%9,10035億5887万-2.1%8.070.59
06/082,5012,5012,4632,499-0.08%60036億7353万+1.13%8.330.6
06/072,5012,5012,5012,5010%30036億7647万+1.38%8.340.6
06/062,5272,5272,4502,501-1.07%1,20036億7647万+1.58%8.340.6
06/032,5282,5282,5282,5280%30037億1616万+2.89%8.430.61
05/312,5002,5312,5002,528+1.16%1,00037億1616万+3.14%8.430.61
05/302,4902,5052,4902,499+0.81%1,40036億7353万+2.21%8.330.6
05/272,4982,4982,4512,479-0.8%70036億4413万+1.6%8.260.6
05/262,4992,4992,4522,499+0.04%2,70036億7353万+2.54%8.330.6
05/252,4782,4982,4712,498+0.81%1,90036億7206万+2.67%8.330.6
05/242,4932,4932,4592,478-0.48%80036億4266万+2.02%8.260.6
05/232,4422,4902,4402,490+1.59%1,40036億6030万+2.68%8.30.6
05/202,4642,4652,4292,451+0.08%50036億297万+1.2%8.170.59
05/192,4402,4532,4402,449-1.65%40036億3万+1.28%8.160.59
05/182,4252,4902,4252,490+1.67%1,70036億6030万+3.06%8.30.6
05/172,4302,4492,4302,449+0.62%30036億3万+1.49%8.160.59
05/162,4312,4392,4292,434-0.04%60035億7798万+0.95%8.110.59
05/132,4112,4572,4112,435-0.25%70035億7945万+1.08%8.120.59
05/122,4122,4422,4122,441-0.37%30035億8827万+1.37%8.140.59
05/102,4502,4502,4502,450-0.77%10036億150万+1.83%8.170.59
05/092,4372,4692,4372,469-0.12%50036億2943万+2.75%8.230.6
04/282,4922,4922,4422,472-0.08%40036億3384万+3.04%8.240.6
04/272,4492,4742,4202,474-1%1,00036億3678万+3.3%8.250.6
04/262,3512,5022,3492,499+4.65%7,10036億7353万+4.6%8.330.6
04/252,3842,3882,3632,388+0.13%1,10035億1036万+0.21%7.960.58
04/222,3842,3852,3462,385-0.04%1,30035億595万+0.17%7.950.58
04/212,3852,3862,3812,3860%40035億742万+0.29%7.950.58
04/202,3752,3862,3752,386+0.46%70035億742万+0.38%7.950.58
04/192,3332,3752,3332,375-0.34%3,40034億9125万0%7.920.57
04/182,3002,3892,2982,383+0.38%1,70035億301万+0.38%7.940.58
04/132,3732,3742,3322,374+0.04%60034億8978万+0.08%7.910.57
04/122,3552,3752,3492,373-0.84%80034億8831万+0.08%7.910.57
04/082,3572,3932,3492,393-0.17%80035億1771万+1.01%7.980.58
04/072,3972,3972,3972,397+0.13%50035億2359万+1.27%7.990.58
04/062,3572,3992,3572,394-0.13%1,10035億1918万+1.23%7.980.58
04/052,3992,3992,3562,397-0.08%50035億2359万+1.35%7.990.58
04/042,3192,3992,3192,399+1.39%50035億2653万+1.52%80.58
04/012,3842,3842,3492,366-1.42%80034億7802万+0.17%7.890.57
03/312,3992,4012,3692,400-0.08%2,00035億2800万+1.65%-0.52
03/302,4002,4192,3602,402+0.08%2,50035億3094万+1.78%-0.52
03/292,3802,4002,3802,400+0.25%1,10035億2800万+1.87%-0.52
03/282,3942,3942,3942,3940%40035億1918万+1.74%-0.52
03/252,3942,3942,3942,394-0.04%60035億1918万+1.92%-0.52
03/242,3682,3952,3682,395+1.1%70035億2065万+2.09%-0.52
03/232,3962,3962,3462,369-0.25%1,20034億8243万+1.07%-0.51
03/222,3742,3752,2492,3750%2,20034億9125万+1.41%-0.51
03/182,3442,3892,3442,375+2.41%90034億9125万+1.45%-0.51
03/172,3492,3492,3192,319-1.28%70034億893万-0.9%-0.5

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
--+10.82%
4/24
-26.18%
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
--+45.78%
4/15
-23.3%
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
-20.95%
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+41.72%
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+13.54%
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+14.38%
1/15
-14.44%
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
-17.57%
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+22.11%
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+12.18%
5/12
-11.34%
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+19.65%
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
-19.71%
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+74.07%
12/16
-33.57%
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+25.95%
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+11.16%
11/30
-10.8%
11/11
最新2,620
2022/9/28
60038億5140万+1.71%
2,576

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)
2022/09/28 vs 2021/12/30
11%(1.11倍)
過去安値
650円(2009/02/25)
303%(4.03倍)
2,620円(9/28)