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 |
---|---|---|---|---|---|---|---|
2023/01/30 | 1,951 | 1,969 | 1,919 | 1,919 | -26 | -1.3% | 58,500 |
2023/01/27 | 1,933 | 1,951 | 1,933 | 1,945 | +4 | +0.2% | 9,700 |
2023/01/26 | 1,968 | 1,968 | 1,937 | 1,941 | -24 | -1.2% | 10,500 |
2023/01/25 | 1,949 | 1,971 | 1,944 | 1,965 | +9 | +0.5% | 12,900 |
2023/01/24 | 1,939 | 1,964 | 1,939 | 1,956 | +21 | +1.1% | 16,200 |
2023/01/23 | 1,935 | 1,946 | 1,929 | 1,935 | +4 | +0.2% | 23,100 |
2023/01/20 | 1,901 | 1,931 | 1,900 | 1,931 | +26 | +1.4% | 11,800 |
2023/01/19 | 1,902 | 1,914 | 1,900 | 1,905 | -1 | -0.1% | 18,500 |
2023/01/18 | 1,879 | 1,916 | 1,879 | 1,906 | +43 | +2.3% | 17,000 |
2023/01/17 | 1,881 | 1,893 | 1,863 | 1,863 | -20 | -1.1% | 15,800 |
2023/01/16 | 1,880 | 1,899 | 1,879 | 1,883 | +3 | +0.2% | 12,500 |
2023/01/13 | 1,898 | 1,919 | 1,880 | 1,880 | -20 | -1.1% | 21,400 |
2023/01/12 | 1,906 | 1,921 | 1,900 | 1,900 | -35 | -1.8% | 25,100 |
2023/01/11 | 1,905 | 1,947 | 1,905 | 1,935 | +29 | +1.5% | 14,000 |
2023/01/10 | 1,915 | 1,936 | 1,900 | 1,906 | -9 | -0.5% | 18,300 |
2023/01/06 | 1,900 | 1,919 | 1,886 | 1,915 | +16 | +0.8% | 21,000 |
2023/01/05 | 1,927 | 1,927 | 1,896 | 1,899 | -28 | -1.5% | 25,900 |
2023/01/04 | 1,991 | 1,991 | 1,926 | 1,927 | -73 | -3.7% | 34,700 |
2022/12/30 | 1,966 | 2,019 | 1,966 | 2,000 | +46 | +2.4% | 36,200 |
2022/12/29 | 1,975 | 1,975 | 1,926 | 1,954 | -6 | -0.3% | 151,100 |
2022/12/28 | 1,960 | 1,961 | 1,929 | 1,960 | -9 | -0.5% | 49,900 |
2022/12/27 | 1,990 | 2,010 | 1,964 | 1,969 | -26 | -1.3% | 38,200 |
2022/12/26 | 2,016 | 2,016 | 1,988 | 1,995 | -9 | -0.4% | 30,400 |
2022/12/23 | 1,992 | 2,004 | 1,973 | 2,004 | +1 | ±0% | 40,300 |
2022/12/22 | 2,013 | 2,025 | 1,994 | 2,003 | -15 | -0.7% | 40,400 |
2022/12/21 | 2,008 | 2,023 | 2,003 | 2,018 | +1 | ±0% | 32,700 |
2022/12/20 | 2,008 | 2,024 | 1,982 | 2,017 | +11 | +0.5% | 64,700 |
2022/12/19 | 1,985 | 2,006 | 1,971 | 2,006 | +20 | +1% | 36,100 |
2022/12/16 | 2,038 | 2,038 | 1,986 | 1,986 | -52 | -2.6% | 52,800 |
2022/12/15 | 2,055 | 2,055 | 2,031 | 2,038 | -17 | -0.8% | 13,700 |
2022/12/14 | 2,038 | 2,055 | 2,019 | 2,055 | +24 | +1.2% | 43,700 |
2022/12/13 | 2,062 | 2,073 | 2,027 | 2,031 | -22 | -1.1% | 61,500 |
2022/12/12 | 2,069 | 2,069 | 2,053 | 2,053 | -3 | -0.1% | 27,400 |
2022/12/09 | 2,062 | 2,070 | 2,055 | 2,056 | ±0 | ±0% | 16,800 |
2022/12/08 | 2,073 | 2,080 | 2,055 | 2,056 | -31 | -1.5% | 26,500 |
2022/12/07 | 2,056 | 2,091 | 2,050 | 2,087 | +27 | +1.3% | 31,600 |
2022/12/06 | 2,056 | 2,068 | 2,052 | 2,060 | -5 | -0.2% | 24,400 |
2022/12/05 | 2,070 | 2,095 | 2,062 | 2,065 | -14 | -0.7% | 22,600 |
2022/12/02 | 2,090 | 2,090 | 2,054 | 2,079 | -21 | -1% | 52,500 |
2022/12/01 | 2,090 | 2,111 | 2,090 | 2,100 | ±0 | ±0% | 19,500 |
2022/11/30 | 2,100 | 2,119 | 2,090 | 2,100 | +14 | +0.7% | 40,500 |
2022/11/29 | 2,077 | 2,090 | 2,068 | 2,086 | +8 | +0.4% | 36,100 |
2022/11/28 | 2,127 | 2,127 | 2,078 | 2,078 | -49 | -2.3% | 33,000 |
2022/11/25 | 2,121 | 2,142 | 2,121 | 2,127 | -25 | -1.2% | 18,900 |
2022/11/24 | 2,138 | 2,152 | 2,131 | 2,152 | +29 | +1.4% | 17,900 |
2022/11/22 | 2,126 | 2,154 | 2,123 | 2,123 | +2 | +0.1% | 26,300 |
2022/11/21 | 2,124 | 2,124 | 2,095 | 2,121 | -3 | -0.1% | 31,300 |
2022/11/18 | 2,118 | 2,154 | 2,110 | 2,124 | +24 | +1.1% | 39,000 |
2022/11/17 | 2,071 | 2,123 | 2,071 | 2,100 | +28 | +1.4% | 36,300 |
2022/11/16 | 2,143 | 2,143 | 2,060 | 2,072 | -69 | -3.2% | 67,500 |
601~
650
件表示中 / 3739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 | 210,000円 | +1.3% | -21.9% | 3.81% | 31.49倍 | 0.52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 | 208,100円 | -7.7% | -28.1% | 2.26% | 9.71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 | 222,400円 | +2.3% | - | 2.92% | 12.75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 | 221,500円 | +1.3% | -24.8% | 4.51% | 16.05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 | 232,600円 | +2.3% | +0.5% | 3.65% | 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