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 |
---|---|---|---|---|---|---|---|
2023/09/05 | 2,510 | 2,510 | 2,477 | 2,481 | -30 | -1.2% | 9,100 |
2023/09/04 | 2,505 | 2,511 | 2,485 | 2,511 | +15 | +0.6% | 12,300 |
2023/09/01 | 2,480 | 2,513 | 2,480 | 2,496 | -2 | -0.1% | 15,900 |
2023/08/31 | 2,456 | 2,510 | 2,456 | 2,498 | +9 | +0.4% | 9,800 |
2023/08/30 | 2,497 | 2,501 | 2,477 | 2,489 | -18 | -0.7% | 10,700 |
2023/08/29 | 2,488 | 2,518 | 2,488 | 2,507 | +19 | +0.8% | 15,500 |
2023/08/28 | 2,477 | 2,515 | 2,477 | 2,488 | +11 | +0.4% | 20,700 |
2023/08/25 | 2,498 | 2,506 | 2,462 | 2,477 | -19 | -0.8% | 14,800 |
2023/08/24 | 2,443 | 2,530 | 2,443 | 2,496 | +53 | +2.2% | 36,300 |
2023/08/23 | 2,409 | 2,443 | 2,398 | 2,443 | +24 | +1% | 17,200 |
2023/08/22 | 2,399 | 2,419 | 2,392 | 2,419 | +10 | +0.4% | 10,700 |
2023/08/21 | 2,371 | 2,421 | 2,371 | 2,409 | +39 | +1.6% | 12,900 |
2023/08/18 | 2,385 | 2,402 | 2,365 | 2,370 | -34 | -1.4% | 9,200 |
2023/08/17 | 2,414 | 2,414 | 2,366 | 2,404 | -10 | -0.4% | 10,700 |
2023/08/16 | 2,414 | 2,431 | 2,399 | 2,414 | +6 | +0.2% | 12,700 |
2023/08/15 | 2,363 | 2,415 | 2,363 | 2,408 | +28 | +1.2% | 16,700 |
2023/08/14 | 2,389 | 2,430 | 2,380 | 2,380 | -9 | -0.4% | 22,300 |
2023/08/10 | 2,368 | 2,391 | 2,361 | 2,389 | +19 | +0.8% | 18,200 |
2023/08/09 | 2,357 | 2,383 | 2,350 | 2,370 | +13 | +0.6% | 17,200 |
2023/08/08 | 2,349 | 2,380 | 2,349 | 2,357 | -8 | -0.3% | 9,700 |
2023/08/07 | 2,327 | 2,376 | 2,322 | 2,365 | +21 | +0.9% | 10,500 |
2023/08/04 | 2,352 | 2,360 | 2,343 | 2,344 | -8 | -0.3% | 5,000 |
2023/08/03 | 2,341 | 2,371 | 2,336 | 2,352 | -12 | -0.5% | 18,600 |
2023/08/02 | 2,390 | 2,409 | 2,355 | 2,364 | -51 | -2.1% | 20,400 |
2023/08/01 | 2,417 | 2,435 | 2,403 | 2,415 | -2 | -0.1% | 16,000 |
2023/07/31 | 2,389 | 2,421 | 2,389 | 2,417 | +53 | +2.2% | 20,400 |
2023/07/28 | 2,395 | 2,395 | 2,360 | 2,364 | -33 | -1.4% | 16,100 |
2023/07/27 | 2,372 | 2,400 | 2,368 | 2,397 | +15 | +0.6% | 8,700 |
2023/07/26 | 2,381 | 2,393 | 2,360 | 2,382 | -10 | -0.4% | 12,900 |
2023/07/25 | 2,390 | 2,392 | 2,371 | 2,392 | +2 | +0.1% | 9,100 |
2023/07/24 | 2,400 | 2,400 | 2,359 | 2,390 | +18 | +0.8% | 7,300 |
2023/07/21 | 2,369 | 2,393 | 2,364 | 2,372 | +3 | +0.1% | 17,800 |
2023/07/20 | 2,394 | 2,415 | 2,352 | 2,369 | -9 | -0.4% | 15,800 |
2023/07/19 | 2,330 | 2,379 | 2,328 | 2,378 | +61 | +2.6% | 26,400 |
2023/07/18 | 2,285 | 2,318 | 2,285 | 2,317 | +32 | +1.4% | 10,700 |
2023/07/14 | 2,324 | 2,324 | 2,272 | 2,285 | -7 | -0.3% | 11,800 |
2023/07/13 | 2,292 | 2,295 | 2,282 | 2,292 | -14 | -0.6% | 11,300 |
2023/07/12 | 2,317 | 2,317 | 2,292 | 2,306 | -11 | -0.5% | 12,600 |
2023/07/11 | 2,341 | 2,341 | 2,310 | 2,317 | +1 | ±0% | 16,000 |
2023/07/10 | 2,313 | 2,346 | 2,298 | 2,316 | +40 | +1.8% | 34,700 |
2023/07/07 | 2,243 | 2,292 | 2,242 | 2,276 | -4 | -0.2% | 16,400 |
2023/07/06 | 2,287 | 2,293 | 2,271 | 2,280 | -32 | -1.4% | 8,800 |
2023/07/05 | 2,297 | 2,320 | 2,282 | 2,312 | +5 | +0.2% | 9,100 |
2023/07/04 | 2,284 | 2,329 | 2,281 | 2,307 | +23 | +1% | 19,100 |
2023/07/03 | 2,220 | 2,295 | 2,220 | 2,284 | +64 | +2.9% | 17,900 |
2023/06/30 | 2,229 | 2,231 | 2,207 | 2,220 | -15 | -0.7% | 12,600 |
2023/06/29 | 2,225 | 2,252 | 2,206 | 2,235 | +10 | +0.4% | 13,100 |
2023/06/28 | 2,194 | 2,225 | 2,192 | 2,225 | +31 | +1.4% | 8,700 |
2023/06/27 | 2,202 | 2,205 | 2,186 | 2,194 | -24 | -1.1% | 7,800 |
2023/06/26 | 2,240 | 2,240 | 2,216 | 2,218 | -22 | -1% | 8,000 |
451~
500
件表示中 / 3738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 | 208,900円 | +1.3% | -21.9% | 3.83% | 31.32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 | 208,500円 | -7.7% | -28.1% | 2.25% | 9.74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 | 222,600円 | +2.3% | - | 2.92% | 12.76倍 | 0.35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 |
帝通工 | 223,100円 | +1.3% | -24.8% | 4.48% | 16.17倍 | 0.75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 | 232,400円 | +2.3% | +0.5% | 3.66% | 9.89倍 | 0.90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