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 |
---|---|---|---|---|---|---|---|
2021/06/11 | 2,270 | 2,274 | 2,230 | 2,235 | -35 | -1.5% | 169,100 |
2021/06/10 | 2,306 | 2,306 | 2,264 | 2,270 | -27 | -1.2% | 54,500 |
2021/06/09 | 2,327 | 2,336 | 2,293 | 2,297 | -17 | -0.7% | 29,100 |
2021/06/08 | 2,349 | 2,349 | 2,308 | 2,314 | -35 | -1.5% | 33,700 |
2021/06/07 | 2,310 | 2,369 | 2,301 | 2,349 | +48 | +2.1% | 75,200 |
2021/06/04 | 2,286 | 2,301 | 2,253 | 2,301 | -16 | -0.7% | 111,500 |
2021/06/03 | 2,339 | 2,352 | 2,313 | 2,317 | +1 | ±0% | 53,900 |
2021/06/02 | 2,376 | 2,377 | 2,297 | 2,316 | -48 | -2% | 77,100 |
2021/06/01 | 2,308 | 2,364 | 2,308 | 2,364 | +56 | +2.4% | 60,900 |
2021/05/31 | 2,348 | 2,348 | 2,295 | 2,308 | -10 | -0.4% | 45,800 |
2021/05/28 | 2,264 | 2,321 | 2,264 | 2,318 | +63 | +2.8% | 53,400 |
2021/05/27 | 2,249 | 2,277 | 2,233 | 2,255 | +6 | +0.3% | 264,100 |
2021/05/26 | 2,241 | 2,253 | 2,192 | 2,249 | -2 | -0.1% | 131,100 |
2021/05/25 | 2,320 | 2,320 | 2,245 | 2,251 | -91 | -3.9% | 112,400 |
2021/05/24 | 2,286 | 2,368 | 2,258 | 2,342 | +56 | +2.4% | 93,000 |
2021/05/21 | 2,326 | 2,326 | 2,283 | 2,286 | -40 | -1.7% | 52,300 |
2021/05/20 | 2,346 | 2,372 | 2,324 | 2,326 | +30 | +1.3% | 35,900 |
2021/05/19 | 2,300 | 2,322 | 2,260 | 2,296 | -28 | -1.2% | 53,600 |
2021/05/18 | 2,334 | 2,346 | 2,304 | 2,324 | +8 | +0.3% | 34,500 |
2021/05/17 | 2,446 | 2,453 | 2,316 | 2,316 | -129 | -5.3% | 53,800 |
2021/05/14 | 2,438 | 2,471 | 2,417 | 2,445 | +29 | +1.2% | 33,700 |
2021/05/13 | 2,451 | 2,480 | 2,401 | 2,416 | -35 | -1.4% | 55,000 |
2021/05/12 | 2,501 | 2,519 | 2,426 | 2,451 | -66 | -2.6% | 70,100 |
2021/05/11 | 2,586 | 2,586 | 2,509 | 2,517 | -69 | -2.7% | 28,600 |
2021/05/10 | 2,596 | 2,599 | 2,567 | 2,586 | +8 | +0.3% | 28,200 |
2021/05/07 | 2,538 | 2,588 | 2,538 | 2,578 | +40 | +1.6% | 23,200 |
2021/05/06 | 2,504 | 2,575 | 2,504 | 2,538 | +34 | +1.4% | 33,400 |
2021/04/30 | 2,551 | 2,551 | 2,500 | 2,504 | -31 | -1.2% | 51,300 |
2021/04/28 | 2,555 | 2,558 | 2,525 | 2,535 | -20 | -0.8% | 31,600 |
2021/04/27 | 2,592 | 2,592 | 2,531 | 2,555 | -24 | -0.9% | 35,700 |
2021/04/26 | 2,651 | 2,651 | 2,570 | 2,579 | -48 | -1.8% | 27,800 |
2021/04/23 | 2,599 | 2,641 | 2,596 | 2,627 | +18 | +0.7% | 22,400 |
2021/04/22 | 2,590 | 2,630 | 2,572 | 2,609 | +69 | +2.7% | 43,000 |
2021/04/21 | 2,631 | 2,649 | 2,534 | 2,540 | -91 | -3.5% | 35,800 |
2021/04/20 | 2,631 | 2,655 | 2,608 | 2,631 | -24 | -0.9% | 38,800 |
2021/04/19 | 2,663 | 2,663 | 2,642 | 2,655 | +20 | +0.8% | 7,300 |
2021/04/16 | 2,645 | 2,652 | 2,626 | 2,635 | -10 | -0.4% | 14,200 |
2021/04/15 | 2,644 | 2,677 | 2,640 | 2,645 | +3 | +0.1% | 15,900 |
2021/04/14 | 2,682 | 2,682 | 2,596 | 2,642 | -40 | -1.5% | 43,300 |
2021/04/13 | 2,673 | 2,710 | 2,672 | 2,682 | +9 | +0.3% | 16,600 |
2021/04/12 | 2,678 | 2,708 | 2,666 | 2,673 | -10 | -0.4% | 20,600 |
2021/04/09 | 2,661 | 2,708 | 2,645 | 2,683 | +22 | +0.8% | 26,200 |
2021/04/08 | 2,695 | 2,696 | 2,636 | 2,661 | -57 | -2.1% | 51,600 |
2021/04/07 | 2,715 | 2,790 | 2,686 | 2,718 | -25 | -0.9% | 49,500 |
2021/04/06 | 2,769 | 2,775 | 2,721 | 2,743 | -50 | -1.8% | 38,800 |
2021/04/05 | 2,780 | 2,835 | 2,765 | 2,793 | -2 | -0.1% | 25,300 |
2021/04/02 | 2,795 | 2,800 | 2,748 | 2,795 | +20 | +0.7% | 20,900 |
2021/04/01 | 2,730 | 2,790 | 2,723 | 2,775 | +59 | +2.2% | 28,400 |
2021/03/31 | 2,747 | 2,764 | 2,685 | 2,716 | -31 | -1.1% | 47,400 |
2021/03/30 | 2,751 | 2,766 | 2,717 | 2,747 | -22 | -0.8% | 27,100 |
1001~
1050
件表示中 / 3740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 | 212,600円 | +1.3% | -21.9% | 3.76% | 31.88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 | 209,900円 | -7.7% | -28.1% | 2.24% | 9.80倍 | 0.95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 | 228,500円 | +2.3% | - | 2.84% | 13.10倍 | 0.36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 | 224,400円 | +1.3% | -24.8% | 4.46% | 16.26倍 | 0.76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 | 229,200円 | +2.3% | +0.5% | 3.71% | 9.75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