6822 大井電気

6822
2024/09/18
時価
25億円
PER 予
7.61倍
2010年以降
赤字-47.89倍
(2010-2024年)
PBR
0.37倍
2010年以降
0.14-0.97倍
(2010-2024年)
配当 予
0%
ROE 予
4.92%
ROA 予
1.37%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,753
始値
1,753
高値
1,753
安値
1,753
終値 ±0%
1,753
出来高 -92.86%
100

乖離率

株価(5日)
移動平均値
+0.23%
1,749
株価(25日)
移動平均値
+0.92%
1,737
出来高(5日)
移動平均値
-80.77%
520

2024/04/22~2024/09/18

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
2024
09/181,7531,7531,7531,7530%10025億7691万+0.92%7.610.37
09/171,7631,7631,7411,753-0.57%1,40025億7691万+1.39%7.610.37
09/131,7631,7631,7631,763+0.23%10025億9161万+2.56%7.660.38
09/121,7591,7591,7591,759+2.33%50025億8573万+2.87%7.640.38
09/111,7301,7301,7191,719-2.88%50025億2693万+1.18%7.460.37
09/101,7501,7701,7501,770+1.14%30026億190万+4.67%7.690.38
09/091,7501,7501,7501,750-1.02%20025億7250万+3.61%7.60.37
09/051,7671,7681,7671,768+0.06%30025億9896万+4.55%7.680.38
09/041,8091,8351,7671,767-3.71%2,30025億9749万+4.43%7.670.38
09/031,8561,8561,8301,835+1.72%2,80026億9745万+8.45%7.970.39
09/021,8231,8231,7831,804+2.15%2,20026億5188万+6.81%7.830.39
08/301,7571,7661,7571,766+0.51%1,90025億9602万+4.62%7.670.38
08/291,7581,7581,7501,757+0.23%60025億8279万+4.09%7.630.37
08/281,7341,7551,7341,753+1.1%1,20025億7691万+3.79%7.610.37
08/271,7531,7531,7331,734-0.4%90025億4898万+2.6%7.530.37
08/261,7421,7501,7361,7410%1,90025億5927万+2.9%7.560.37
08/231,7391,7411,7001,741+0.06%80025億5927万+2.84%7.560.37
08/221,7411,7411,7401,7400%50025億5780万+2.72%7.560.37
08/211,7211,7461,7061,740+1.1%90025億5780万+2.59%7.560.37
08/201,7541,7541,7141,721+0.41%1,60025億2987万+1.35%7.470.37
08/191,6851,7501,6851,714+1.9%1,90025億1958万+0.82%7.440.37
08/161,6621,7001,6591,682+1.45%2,20024億7254万-1.18%7.30.36
08/151,6581,6581,6331,658+1.72%30024億3726万-2.87%7.20.35
08/141,6071,6701,6071,630+1.31%1,30023億9610万-4.79%7.080.35
08/131,5211,6091,5211,609+3.07%5,60023億6523万-6.4%6.990.34
08/091,6211,6211,5611,561+4%1,00022億9467万-9.61%6.780.33
08/081,5001,5151,5001,501-1.25%8,80022億647万-13.59%6.520.32
08/071,4621,5611,4621,520+1.27%1,40022億3440万-13.09%6.60.32
08/061,5901,6201,4991,501+0.07%5,90022億647万-14.72%6.520.32
08/051,6761,6761,4161,500-13.54%10,80022億500万-15.35%6.510.32
08/021,7711,7711,7331,735-3.4%5,20025億5045万-2.75%7.530.37
08/011,7971,7981,7951,796-0.22%1,20026億4012万+0.56%7.80.38
07/311,8341,8421,8001,800+2.62%10,10026億4600万+0.78%7.820.38
07/301,7701,7981,7531,754-0.96%5,30025億7838万-1.74%7.620.37
07/291,7701,7711,7641,771+0.06%80026億337万-0.78%7.690.38
07/261,7661,7701,7661,770+0.06%50026億190万-0.84%7.690.38
07/251,7501,7691,7211,769-0.34%4,10026億43万-0.84%7.680.38
07/241,7851,7981,7541,775-1.22%2,60026億925万-0.34%7.710.38
07/231,7721,7971,7641,797+1.41%2,00026億4159万+1.18%7.80.38
07/221,7741,7741,7711,772-0.11%1,50026億484万0%7.690.38
07/181,7701,7741,7601,774+0.23%2,40026億778万+0.28%7.70.38
07/171,7691,7891,7681,770-1.23%3,90026億190万+0.17%7.690.38
07/161,7671,7931,7571,792+0.9%4,60026億3424万+1.59%7.780.38
07/121,7731,7761,7561,776+0.23%1,10026億1072万+0.74%7.710.38
07/111,7661,7721,7661,772+0.06%80026億484万+0.51%7.690.38
07/101,7951,7951,7711,771-1.34%1,40026億337万+0.45%7.690.38
07/091,7931,7951,7921,795+0.11%70026億3865万+1.82%7.790.38
07/081,7791,8051,7771,793+0.17%2,40026億3571万+1.76%7.790.38
07/051,8001,8121,7901,790-1.43%90026億3130万+1.65%7.770.38
07/041,8181,8191,7861,816-0.06%1,80026億6952万+3.18%7.890.39
07/031,7931,8201,7891,817+0.94%1,70026億7099万+3.36%7.890.39
07/021,7991,8001,7851,800+0.17%1,60026億4600万+2.51%7.820.38
07/011,8331,8331,7911,797-0.17%1,90026億4159万+2.33%7.80.38
06/281,8101,8101,8001,800+0.17%1,00026億4600万+2.62%7.820.38
06/271,7611,8121,7611,797+0.96%1,90026億4159万+2.51%7.80.38
06/261,7951,8191,7801,780-0.95%6,70026億1660万+1.54%7.730.38
06/251,7971,7991,7901,797+1.53%2,50026億4159万+2.57%7.80.38
06/241,7801,8011,7651,770-0.23%5,30026億190万+1.03%7.690.38
06/211,7611,7741,7611,774+0.62%70026億778万+1.26%7.70.38
06/201,7571,7631,7431,763+1.21%2,10025億9161万+0.63%7.660.38
06/191,6791,7421,6791,742+3.14%2,80025億6074万-0.57%7.560.37
06/181,6751,7211,6751,689+1.26%1,40024億8283万-3.65%7.330.36
06/171,7081,7081,6541,668-0.66%16,20024億5196万-5.55%7.240.36
06/141,7211,7211,6581,679-1.24%16,70024億6813万-5.67%7.290.36
06/131,7001,7001,6801,700-1.16%3,50024億9900万-5.19%7.380.36
06/121,7151,7201,6941,720+0.41%13,30025億2840万-4.76%7.470.37
06/111,7591,7591,7101,713-2.62%8,20025億1811万-5.83%7.440.37
06/101,7691,7691,7351,759-0.57%1,80025億8573万-4.04%7.640.38
06/071,7601,7691,7341,769-1.01%17,40026億43万-4.02%7.680.38
06/061,7801,7871,7801,787+1.77%70026億2689万-3.61%7.760.38
06/051,7691,7691,7561,756-1.35%1,00025億8132万-5.84%7.620.37
06/041,7651,7801,7651,780+0.85%1,10026億1660万-5.12%7.730.38
06/031,7641,7651,7641,765-0.45%70025億9455万-6.02%7.660.38
05/311,7491,7731,7491,773+1.03%1,00026億631万-5.79%7.70.38
05/301,7631,7861,7551,755-1.18%1,00025億7985万-6.95%7.620.37
05/291,7831,7861,7741,776-0.39%1,80026億1072万-5.98%7.710.38
05/281,7621,7841,7621,783+1.19%2,50026億2101万-5.81%7.740.38
05/271,7791,7791,7491,762-0.84%1,20025億9014万-7.07%7.650.38
05/241,7731,7991,7101,777+0.06%4,30026億1219万-6.42%7.720.38
05/231,7681,7841,7681,776-0.17%2,60026億1072万-6.62%7.710.38
05/221,7821,7821,7621,779-0.22%1,10026億1513万-6.61%7.720.38
05/211,7731,7831,7581,783+0.11%8,00026億2101万-6.55%7.740.38
05/201,7741,7991,7691,781+0.23%7,30026億1807万-6.8%7.730.38
05/171,7601,7771,7571,777+1.31%3,50026億1219万-7.16%7.720.38
05/161,7551,8031,7541,7540%3,50025億7838万-8.5%7.620.37
05/151,7731,7991,7051,754-13.21%19,90025億7838万-8.74%7.620.37
05/142,0172,0502,0172,021-0.2%8,00029億7087万+4.88%8.780.43
05/132,0382,0491,9902,025+0.75%13,70029億7675万+5.41%8.790.43
05/102,0252,0252,0082,010-0.74%5,80029億5470万+4.96%8.730.43
05/092,0302,0402,0202,025-0.93%8,90029億7675万+6.08%8.790.43
05/082,0182,0532,0162,044+0.1%2,80030億468万+7.35%8.880.44
05/072,0222,0422,0202,042+1.14%6,70030億174万+7.64%8.870.44
05/022,0512,0512,0182,019-1.7%2,90029億6793万+6.77%8.770.43
05/012,0292,0702,0292,054-0.53%6,50030億1938万+8.97%8.920.44
04/302,0212,0671,9822,065+2.18%16,40030億3555万+9.96%8.970.44
04/262,1512,1562,0002,021+9.78%91,00029億7087万+8.07%8.780.43
04/251,8551,8551,8201,841-0.91%3,00027億627万-1.18%7.990.39
04/241,8581,8591,8551,858+0.11%1,00027億3126万-0.32%8.070.4
04/231,8501,8591,8331,856+0.32%1,80027億2832万-0.43%8.060.4
04/221,8571,8611,8351,850-0.43%4,20027億1950万-0.8%8.030.39

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
最新1,753
2024/9/18
10025億7691万+0.92%
1,737

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)
2024/09/18 vs 2023/12/29
-7%(0.93倍)
過去安値
650円(2009/02/25)
170%(2.7倍)
1,753円(9/18)