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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/04/16 | 1,806 | 1,828 | 1,797 | 1,802 | -11 | -0.6% | 15,100 |
| 2025/04/15 | 1,822 | 1,841 | 1,800 | 1,813 | -49 | -2.6% | 20,000 |
| 2025/04/14 | 1,889 | 1,899 | 1,839 | 1,862 | -18 | -1% | 20,800 |
| 2025/04/11 | 1,814 | 1,894 | 1,810 | 1,880 | +26 | +1.4% | 14,900 |
| 2025/04/10 | 1,856 | 1,866 | 1,818 | 1,854 | +97 | +5.5% | 22,300 |
| 2025/04/09 | 1,769 | 1,800 | 1,750 | 1,757 | -30 | -1.7% | 29,000 |
| 2025/04/08 | 1,752 | 1,817 | 1,752 | 1,787 | +75 | +4.4% | 57,700 |
| 2025/04/07 | 1,606 | 1,750 | 1,606 | 1,712 | -72 | -4% | 60,500 |
| 2025/04/04 | 1,760 | 1,809 | 1,735 | 1,784 | +43 | +2.5% | 90,400 |
| 2025/04/03 | 1,706 | 1,755 | 1,706 | 1,741 | -26 | -1.5% | 26,700 |
| 2025/04/02 | 1,773 | 1,780 | 1,760 | 1,767 | -11 | -0.6% | 15,000 |
1～
50
件表示中 / 3720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 | 203,200円 | +1.3% | -21.9% | 3.94% | 30.91倍 | 0.51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 |
| ＳＥＭＩＴＥＣ | 197,900円 | -7.7% | -28.1% | 2.37% | 9.33倍 | 0.90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 |
| アオイ電子 | 184,600円 | +10.9% | +19.3% | 2.93% | 45.94倍 | 0.48倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| 帝通工 | 219,400円 | +1.3% | -24.8% | 4.56% | 15.90倍 | 0.74倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、ＡＶ向けが軸 |
| チノー | 231,200円 | +2.3% | +0.5% | 3.68% | 9.83倍 | 0.89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
