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 |
---|---|---|---|---|---|---|---|
2020/08/18 | 2,415 | 2,415 | 2,363 | 2,383 | -46 | -1.9% | 21,600 |
2020/08/17 | 2,440 | 2,450 | 2,388 | 2,429 | -10 | -0.4% | 31,200 |
2020/08/14 | 2,490 | 2,530 | 2,388 | 2,439 | -100 | -3.9% | 64,600 |
2020/08/13 | 2,576 | 2,576 | 2,508 | 2,539 | -21 | -0.8% | 36,100 |
2020/08/12 | 2,483 | 2,567 | 2,482 | 2,560 | +109 | +4.4% | 61,600 |
2020/08/11 | 2,359 | 2,461 | 2,350 | 2,451 | +93 | +3.9% | 32,400 |
2020/08/07 | 2,374 | 2,443 | 2,351 | 2,358 | -31 | -1.3% | 27,500 |
2020/08/06 | 2,402 | 2,425 | 2,357 | 2,389 | -19 | -0.8% | 13,200 |
2020/08/05 | 2,434 | 2,434 | 2,381 | 2,408 | -28 | -1.1% | 19,600 |
2020/08/04 | 2,346 | 2,441 | 2,330 | 2,436 | +108 | +4.6% | 37,000 |
2020/08/03 | 2,240 | 2,332 | 2,240 | 2,328 | +74 | +3.3% | 26,400 |
2020/07/31 | 2,345 | 2,348 | 2,250 | 2,254 | -108 | -4.6% | 20,900 |
2020/07/30 | 2,398 | 2,398 | 2,346 | 2,362 | -27 | -1.1% | 17,400 |
2020/07/29 | 2,470 | 2,470 | 2,379 | 2,389 | -89 | -3.6% | 24,900 |
2020/07/28 | 2,486 | 2,500 | 2,452 | 2,478 | -10 | -0.4% | 24,200 |
2020/07/27 | 2,494 | 2,494 | 2,428 | 2,488 | -14 | -0.6% | 23,700 |
2020/07/22 | 2,522 | 2,522 | 2,485 | 2,502 | -22 | -0.9% | 29,500 |
2020/07/21 | 2,495 | 2,535 | 2,490 | 2,524 | +29 | +1.2% | 17,900 |
2020/07/20 | 2,463 | 2,497 | 2,402 | 2,495 | +8 | +0.3% | 28,700 |
2020/07/17 | 2,530 | 2,530 | 2,473 | 2,487 | -36 | -1.4% | 18,800 |
2020/07/16 | 2,536 | 2,550 | 2,514 | 2,523 | -41 | -1.6% | 18,800 |
2020/07/15 | 2,498 | 2,567 | 2,498 | 2,564 | +91 | +3.7% | 33,000 |
2020/07/14 | 2,483 | 2,483 | 2,439 | 2,473 | -10 | -0.4% | 19,000 |
2020/07/13 | 2,424 | 2,485 | 2,411 | 2,483 | +61 | +2.5% | 35,300 |
2020/07/10 | 2,459 | 2,469 | 2,422 | 2,422 | -71 | -2.8% | 42,900 |
2020/07/09 | 2,525 | 2,530 | 2,465 | 2,493 | -30 | -1.2% | 38,400 |
2020/07/08 | 2,559 | 2,580 | 2,523 | 2,523 | -56 | -2.2% | 24,000 |
2020/07/07 | 2,602 | 2,602 | 2,536 | 2,579 | -23 | -0.9% | 24,000 |
2020/07/06 | 2,563 | 2,606 | 2,560 | 2,602 | +52 | +2% | 29,600 |
2020/07/03 | 2,555 | 2,571 | 2,521 | 2,550 | ±0 | ±0% | 16,800 |
2020/07/02 | 2,580 | 2,595 | 2,503 | 2,550 | +20 | +0.8% | 48,000 |
2020/07/01 | 2,605 | 2,607 | 2,526 | 2,530 | -65 | -2.5% | 31,700 |
2020/06/30 | 2,603 | 2,623 | 2,562 | 2,595 | +32 | +1.2% | 32,300 |
2020/06/29 | 2,590 | 2,613 | 2,526 | 2,563 | -89 | -3.4% | 50,200 |
2020/06/26 | 2,638 | 2,692 | 2,630 | 2,652 | +16 | +0.6% | 51,400 |
2020/06/25 | 2,600 | 2,642 | 2,555 | 2,636 | +19 | +0.7% | 43,600 |
2020/06/24 | 2,641 | 2,648 | 2,605 | 2,617 | -61 | -2.3% | 33,800 |
2020/06/23 | 2,697 | 2,738 | 2,654 | 2,678 | +27 | +1% | 49,800 |
2020/06/22 | 2,684 | 2,692 | 2,620 | 2,651 | -55 | -2% | 32,900 |
2020/06/19 | 2,676 | 2,722 | 2,614 | 2,706 | +33 | +1.2% | 44,300 |
2020/06/18 | 2,674 | 2,675 | 2,614 | 2,673 | +15 | +0.6% | 36,800 |
2020/06/17 | 2,620 | 2,660 | 2,603 | 2,658 | +67 | +2.6% | 37,600 |
2020/06/16 | 2,562 | 2,591 | 2,543 | 2,591 | +79 | +3.1% | 47,700 |
2020/06/15 | 2,668 | 2,722 | 2,512 | 2,512 | -177 | -6.6% | 37,100 |
2020/06/12 | 2,700 | 2,712 | 2,622 | 2,689 | -63 | -2.3% | 69,500 |
2020/06/11 | 2,760 | 2,785 | 2,729 | 2,752 | -13 | -0.5% | 45,100 |
2020/06/10 | 2,740 | 2,788 | 2,737 | 2,765 | +25 | +0.9% | 27,200 |
2020/06/09 | 2,786 | 2,786 | 2,702 | 2,740 | -40 | -1.4% | 29,700 |
2020/06/08 | 2,785 | 2,787 | 2,727 | 2,780 | +50 | +1.8% | 38,400 |
2020/06/05 | 2,754 | 2,755 | 2,706 | 2,730 | +1 | ±0% | 44,500 |
1201~
1250
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