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 |
---|---|---|---|---|---|---|---|
2022/11/15 | 2,203 | 2,215 | 2,132 | 2,141 | -77 | -3.5% | 46,500 |
2022/11/14 | 2,393 | 2,393 | 2,218 | 2,218 | -191 | -7.9% | 30,300 |
2022/11/11 | 2,399 | 2,425 | 2,392 | 2,409 | +41 | +1.7% | 26,300 |
2022/11/10 | 2,362 | 2,389 | 2,362 | 2,368 | -11 | -0.5% | 17,400 |
2022/11/09 | 2,427 | 2,433 | 2,377 | 2,379 | -48 | -2% | 14,300 |
2022/11/08 | 2,410 | 2,447 | 2,388 | 2,427 | +19 | +0.8% | 23,600 |
2022/11/07 | 2,367 | 2,409 | 2,367 | 2,408 | +41 | +1.7% | 19,600 |
2022/11/04 | 2,368 | 2,380 | 2,362 | 2,367 | -11 | -0.5% | 25,700 |
2022/11/02 | 2,410 | 2,410 | 2,366 | 2,378 | -32 | -1.3% | 23,500 |
2022/11/01 | 2,400 | 2,417 | 2,391 | 2,410 | +10 | +0.4% | 23,800 |
2022/10/31 | 2,367 | 2,400 | 2,367 | 2,400 | +33 | +1.4% | 18,600 |
2022/10/28 | 2,335 | 2,375 | 2,320 | 2,367 | ±0 | ±0% | 168,900 |
2022/10/27 | 2,352 | 2,379 | 2,346 | 2,367 | -4 | -0.2% | 39,900 |
2022/10/26 | 2,352 | 2,409 | 2,351 | 2,371 | +17 | +0.7% | 38,300 |
2022/10/25 | 2,300 | 2,363 | 2,300 | 2,354 | +61 | +2.7% | 36,800 |
2022/10/24 | 2,298 | 2,313 | 2,291 | 2,293 | +18 | +0.8% | 34,700 |
2022/10/21 | 2,269 | 2,286 | 2,251 | 2,275 | ±0 | ±0% | 23,000 |
2022/10/20 | 2,287 | 2,288 | 2,257 | 2,275 | -12 | -0.5% | 36,200 |
2022/10/19 | 2,252 | 2,291 | 2,244 | 2,287 | +16 | +0.7% | 24,700 |
2022/10/18 | 2,268 | 2,283 | 2,241 | 2,271 | +38 | +1.7% | 23,100 |
2022/10/17 | 2,202 | 2,242 | 2,202 | 2,233 | -2 | -0.1% | 20,300 |
2022/10/14 | 2,188 | 2,255 | 2,185 | 2,235 | +52 | +2.4% | 30,700 |
2022/10/13 | 2,191 | 2,222 | 2,167 | 2,183 | -15 | -0.7% | 26,400 |
2022/10/12 | 2,200 | 2,216 | 2,194 | 2,198 | -11 | -0.5% | 29,900 |
2022/10/11 | 2,229 | 2,236 | 2,201 | 2,209 | -64 | -2.8% | 31,300 |
2022/10/07 | 2,269 | 2,277 | 2,249 | 2,273 | -2 | -0.1% | 32,000 |
2022/10/06 | 2,260 | 2,302 | 2,260 | 2,275 | +15 | +0.7% | 30,300 |
2022/10/05 | 2,224 | 2,265 | 2,224 | 2,260 | +48 | +2.2% | 38,900 |
2022/10/04 | 2,176 | 2,221 | 2,172 | 2,212 | +66 | +3.1% | 39,800 |
2022/10/03 | 2,150 | 2,152 | 2,121 | 2,146 | -18 | -0.8% | 43,400 |
2022/09/30 | 2,206 | 2,209 | 2,160 | 2,164 | -45 | -2% | 24,300 |
2022/09/29 | 2,261 | 2,261 | 2,206 | 2,209 | -12 | -0.5% | 37,900 |
2022/09/28 | 2,235 | 2,235 | 2,188 | 2,221 | +6 | +0.3% | 31,100 |
2022/09/27 | 2,234 | 2,249 | 2,209 | 2,215 | -18 | -0.8% | 32,900 |
2022/09/26 | 2,285 | 2,286 | 2,216 | 2,233 | -66 | -2.9% | 39,500 |
2022/09/22 | 2,303 | 2,315 | 2,291 | 2,299 | -8 | -0.3% | 32,600 |
2022/09/21 | 2,321 | 2,321 | 2,290 | 2,307 | -37 | -1.6% | 21,600 |
2022/09/20 | 2,366 | 2,366 | 2,338 | 2,344 | -6 | -0.3% | 22,000 |
2022/09/16 | 2,355 | 2,364 | 2,333 | 2,350 | -5 | -0.2% | 25,100 |
2022/09/15 | 2,369 | 2,371 | 2,342 | 2,355 | -7 | -0.3% | 20,200 |
2022/09/14 | 2,378 | 2,427 | 2,346 | 2,362 | -25 | -1% | 34,400 |
2022/09/13 | 2,410 | 2,412 | 2,384 | 2,387 | -15 | -0.6% | 28,300 |
2022/09/12 | 2,411 | 2,430 | 2,402 | 2,402 | -9 | -0.4% | 20,600 |
2022/09/09 | 2,401 | 2,428 | 2,401 | 2,411 | +10 | +0.4% | 34,700 |
2022/09/08 | 2,402 | 2,419 | 2,391 | 2,401 | -1 | ±0% | 28,100 |
2022/09/07 | 2,390 | 2,410 | 2,381 | 2,402 | +7 | +0.3% | 27,800 |
2022/09/06 | 2,423 | 2,426 | 2,379 | 2,395 | -17 | -0.7% | 34,700 |
2022/09/05 | 2,418 | 2,422 | 2,391 | 2,412 | -5 | -0.2% | 22,500 |
2022/09/02 | 2,451 | 2,463 | 2,385 | 2,417 | -51 | -2.1% | 53,600 |
2022/09/01 | 2,501 | 2,530 | 2,460 | 2,468 | -57 | -2.3% | 38,400 |
651~
700
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