電気興業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 2,170 | 2,193 | 2,120 | 2,120 | -42 | -1.9% | 25,400 |
| 2025/06/27 | 2,143 | 2,189 | 2,143 | 2,162 | +19 | +0.9% | 43,100 |
| 2025/06/26 | 2,120 | 2,175 | 2,118 | 2,143 | +23 | +1.1% | 38,500 |
| 2025/06/25 | 2,102 | 2,120 | 2,086 | 2,120 | +18 | +0.9% | 36,000 |
| 2025/06/24 | 2,151 | 2,162 | 2,089 | 2,102 | -42 | -2% | 38,000 |
| 2025/06/23 | 2,122 | 2,190 | 2,110 | 2,144 | +33 | +1.6% | 94,200 |
| 2025/06/20 | 2,187 | 2,190 | 2,110 | 2,111 | -122 | -5.5% | 109,000 |
| 2025/06/19 | 2,017 | 2,235 | 2,017 | 2,233 | +237 | +11.9% | 316,700 |
| 2025/06/18 | 2,011 | 2,020 | 1,980 | 1,996 | -2 | -0.1% | 22,800 |
| 2025/06/17 | 2,041 | 2,041 | 1,995 | 1,998 | -28 | -1.4% | 12,700 |
| 2025/06/16 | 2,049 | 2,049 | 2,005 | 2,026 | -6 | -0.3% | 14,700 |
| 2025/06/13 | 2,081 | 2,087 | 2,023 | 2,032 | -49 | -2.4% | 38,300 |
| 2025/06/12 | 2,090 | 2,121 | 2,081 | 2,081 | -21 | -1% | 33,400 |
| 2025/06/11 | 2,032 | 2,108 | 2,027 | 2,102 | +64 | +3.1% | 27,300 |
| 2025/06/10 | 2,024 | 2,060 | 2,014 | 2,038 | +14 | +0.7% | 21,400 |
| 2025/06/09 | 2,023 | 2,068 | 2,009 | 2,024 | +2 | +0.1% | 21,200 |
| 2025/06/06 | 2,017 | 2,037 | 2,011 | 2,022 | -15 | -0.7% | 9,000 |
| 2025/06/05 | 1,987 | 2,050 | 1,987 | 2,037 | +38 | +1.9% | 37,100 |
| 2025/06/04 | 1,946 | 2,014 | 1,942 | 1,999 | +53 | +2.7% | 44,000 |
| 2025/06/03 | 1,881 | 1,965 | 1,877 | 1,946 | +65 | +3.5% | 28,500 |
| 2025/06/02 | 1,882 | 1,911 | 1,877 | 1,881 | -13 | -0.7% | 15,800 |
| 2025/05/30 | 1,910 | 1,934 | 1,885 | 1,894 | -16 | -0.8% | 12,300 |
| 2025/05/29 | 1,890 | 1,910 | 1,880 | 1,910 | +25 | +1.3% | 13,500 |
| 2025/05/28 | 1,870 | 1,893 | 1,870 | 1,885 | +15 | +0.8% | 11,000 |
| 2025/05/27 | 1,874 | 1,886 | 1,842 | 1,870 | +10 | +0.5% | 11,200 |
| 2025/05/26 | 1,872 | 1,875 | 1,827 | 1,860 | -2 | -0.1% | 20,500 |
| 2025/05/23 | 1,878 | 1,896 | 1,856 | 1,862 | -14 | -0.7% | 17,100 |
| 2025/05/22 | 1,841 | 1,899 | 1,841 | 1,876 | +20 | +1.1% | 22,100 |
| 2025/05/21 | 1,851 | 1,868 | 1,839 | 1,856 | +21 | +1.1% | 17,400 |
| 2025/05/20 | 1,848 | 1,886 | 1,835 | 1,835 | -13 | -0.7% | 22,400 |
| 2025/05/19 | 1,811 | 1,853 | 1,811 | 1,848 | +37 | +2% | 32,800 |
| 2025/05/16 | 1,882 | 1,900 | 1,764 | 1,811 | -57 | -3.1% | 132,900 |
| 2025/05/15 | 1,879 | 1,900 | 1,859 | 1,868 | -12 | -0.6% | 21,300 |
| 2025/05/14 | 1,847 | 1,883 | 1,837 | 1,880 | +34 | +1.8% | 29,700 |
| 2025/05/13 | 1,854 | 1,862 | 1,823 | 1,846 | +13 | +0.7% | 27,600 |
| 2025/05/12 | 1,864 | 1,871 | 1,816 | 1,833 | -27 | -1.5% | 25,600 |
| 2025/05/09 | 1,881 | 1,895 | 1,860 | 1,860 | -21 | -1.1% | 13,300 |
| 2025/05/08 | 1,898 | 1,899 | 1,872 | 1,881 | -9 | -0.5% | 12,700 |
| 2025/05/07 | 1,912 | 1,921 | 1,876 | 1,890 | -41 | -2.1% | 23,300 |
| 2025/05/02 | 1,909 | 1,931 | 1,880 | 1,931 | +22 | +1.2% | 21,100 |
| 2025/05/01 | 1,877 | 1,949 | 1,850 | 1,909 | +17 | +0.9% | 64,200 |
| 2025/04/30 | 1,861 | 1,902 | 1,861 | 1,892 | +22 | +1.2% | 16,200 |
| 2025/04/28 | 1,937 | 1,937 | 1,870 | 1,870 | -52 | -2.7% | 23,900 |
| 2025/04/25 | 1,877 | 1,929 | 1,850 | 1,922 | +48 | +2.6% | 47,600 |
| 2025/04/24 | 1,950 | 1,950 | 1,874 | 1,874 | -54 | -2.8% | 19,600 |
| 2025/04/23 | 1,960 | 1,967 | 1,911 | 1,928 | +5 | +0.3% | 19,000 |
| 2025/04/22 | 1,882 | 1,935 | 1,882 | 1,923 | +42 | +2.2% | 22,700 |
| 2025/04/21 | 1,901 | 1,910 | 1,881 | 1,881 | -19 | -1% | 15,300 |
| 2025/04/18 | 1,835 | 1,900 | 1,830 | 1,900 | +72 | +3.9% | 19,900 |
| 2025/04/17 | 1,801 | 1,837 | 1,795 | 1,828 | +26 | +1.4% | 11,500 |
1～
50
件表示中 / 3731件
類似銘柄と比較する
現在ご覧いただいている「電気興」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 |
|---|---|---|---|---|---|---|---|---|
| 電気興 | 212,000円 | +1.3% | -21.9% | 3.77% | 32.25倍 | 0.53倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
| 日本ＣＭＫ | 33,300円 | +0.5% | -38.6% | 3.00% | 11.86倍 | 0.30倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| ＳＥＭＩＴＥＣ | 207,400円 | -7.7% | -28.1% | 2.27% | 9.77倍 | 0.94倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
| 新電元 | 220,000円 | +2.3% | - | 2.95% | 12.61倍 | 0.34倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
| チノー | 243,600円 | +2.3% | +0.5% | 3.49% | 10.36倍 | 0.94倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
市場注目の銘柄
チャート関連のコラム
