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 |
|---|---|---|---|---|---|---|---|
| 2025/04/25 | 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 |
| 2025/04/01 | 1,781 | 1,803 | 1,778 | 1,778 | -3 | -0.2% | 15,500 |
| 2025/03/31 | 1,813 | 1,820 | 1,772 | 1,781 | -55 | -3% | 26,800 |
| 2025/03/28 | 1,821 | 1,853 | 1,821 | 1,836 | -23 | -1.2% | 15,000 |
| 2025/03/27 | 1,820 | 1,865 | 1,820 | 1,859 | +12 | +0.6% | 33,200 |
| 2025/03/26 | 1,848 | 1,864 | 1,841 | 1,847 | -1 | -0.1% | 34,800 |
| 2025/03/25 | 1,819 | 1,848 | 1,819 | 1,848 | +30 | +1.7% | 17,100 |
| 2025/03/24 | 1,854 | 1,854 | 1,790 | 1,818 | -10 | -0.5% | 37,200 |
| 2025/03/21 | 1,775 | 1,879 | 1,765 | 1,828 | +44 | +2.5% | 406,900 |
| 2025/03/19 | 1,817 | 1,831 | 1,778 | 1,784 | -47 | -2.6% | 40,700 |
| 2025/03/18 | 1,808 | 1,876 | 1,799 | 1,831 | +26 | +1.4% | 101,800 |
| 2025/03/17 | 1,726 | 1,808 | 1,706 | 1,805 | +117 | +6.9% | 92,600 |
| 2025/03/14 | 1,646 | 1,709 | 1,646 | 1,688 | +29 | +1.7% | 107,200 |
| 2025/03/13 | 1,651 | 1,671 | 1,635 | 1,659 | +17 | +1% | 81,200 |
| 2025/03/12 | 1,605 | 1,644 | 1,605 | 1,642 | +28 | +1.7% | 40,500 |
| 2025/03/11 | 1,592 | 1,622 | 1,591 | 1,614 | +4 | +0.2% | 48,500 |
| 2025/03/10 | 1,608 | 1,620 | 1,590 | 1,610 | +3 | +0.2% | 44,600 |
| 2025/03/07 | 1,615 | 1,616 | 1,596 | 1,607 | -28 | -1.7% | 20,400 |
| 2025/03/06 | 1,628 | 1,650 | 1,619 | 1,635 | +24 | +1.5% | 17,000 |
| 2025/03/05 | 1,606 | 1,630 | 1,593 | 1,611 | +11 | +0.7% | 30,500 |
| 2025/03/04 | 1,605 | 1,613 | 1,595 | 1,600 | -16 | -1% | 21,600 |
| 2025/03/03 | 1,600 | 1,616 | 1,600 | 1,616 | +39 | +2.5% | 20,100 |
| 2025/02/28 | 1,598 | 1,598 | 1,576 | 1,577 | -21 | -1.3% | 20,000 |
| 2025/02/27 | 1,586 | 1,600 | 1,582 | 1,598 | +19 | +1.2% | 10,800 |
| 2025/02/26 | 1,607 | 1,607 | 1,576 | 1,579 | -27 | -1.7% | 39,800 |
| 2025/02/25 | 1,597 | 1,613 | 1,585 | 1,606 | +14 | +0.9% | 18,000 |
| 2025/02/21 | 1,608 | 1,608 | 1,589 | 1,592 | -22 | -1.4% | 39,700 |
| 2025/02/20 | 1,630 | 1,635 | 1,605 | 1,614 | -12 | -0.7% | 23,700 |
| 2025/02/19 | 1,641 | 1,649 | 1,622 | 1,626 | +2 | +0.1% | 20,200 |
| 2025/02/18 | 1,660 | 1,660 | 1,623 | 1,624 | -34 | -2.1% | 32,300 |
| 2025/02/17 | 1,688 | 1,704 | 1,641 | 1,658 | -32 | -1.9% | 50,800 |
| 2025/02/14 | 1,690 | 1,709 | 1,678 | 1,690 | +12 | +0.7% | 25,000 |
| 2025/02/13 | 1,685 | 1,697 | 1,677 | 1,678 | -4 | -0.2% | 16,200 |
51～
100
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 | 212,700円 | +1.3% | -21.9% | 3.76% | 31.89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 | 209,200円 | -7.7% | -28.1% | 2.25% | 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 | 225,100円 | +2.3% | - | 2.89% | 12.90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 | 222,300円 | +1.3% | -24.8% | 4.50% | 16.11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 | 231,800円 | +2.3% | +0.5% | 3.67% | 9.86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
