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 |
---|---|---|---|---|---|---|---|
2020/06/04 | 2,716 | 2,764 | 2,707 | 2,729 | +23 | +0.8% | 47,300 |
2020/06/03 | 2,716 | 2,767 | 2,662 | 2,706 | +27 | +1% | 52,800 |
2020/06/02 | 2,678 | 2,697 | 2,647 | 2,679 | +5 | +0.2% | 30,600 |
2020/06/01 | 2,651 | 2,686 | 2,641 | 2,674 | +28 | +1.1% | 30,900 |
2020/05/29 | 2,630 | 2,660 | 2,606 | 2,646 | -12 | -0.5% | 55,000 |
2020/05/28 | 2,619 | 2,660 | 2,591 | 2,658 | +39 | +1.5% | 54,900 |
2020/05/27 | 2,595 | 2,625 | 2,569 | 2,619 | +23 | +0.9% | 35,000 |
2020/05/26 | 2,614 | 2,615 | 2,567 | 2,596 | +28 | +1.1% | 35,400 |
2020/05/25 | 2,547 | 2,568 | 2,506 | 2,568 | +59 | +2.4% | 34,200 |
2020/05/22 | 2,498 | 2,520 | 2,474 | 2,509 | -3 | -0.1% | 27,400 |
2020/05/21 | 2,551 | 2,553 | 2,486 | 2,512 | -32 | -1.3% | 38,900 |
2020/05/20 | 2,481 | 2,548 | 2,464 | 2,544 | +52 | +2.1% | 46,900 |
2020/05/19 | 2,516 | 2,522 | 2,452 | 2,492 | +22 | +0.9% | 39,500 |
2020/05/18 | 2,430 | 2,471 | 2,392 | 2,470 | +41 | +1.7% | 48,400 |
2020/05/15 | 2,499 | 2,535 | 2,370 | 2,429 | -78 | -3.1% | 102,500 |
2020/05/14 | 2,653 | 2,669 | 2,499 | 2,507 | -174 | -6.5% | 68,100 |
2020/05/13 | 2,584 | 2,704 | 2,529 | 2,681 | -3 | -0.1% | 108,600 |
2020/05/12 | 2,691 | 2,730 | 2,654 | 2,684 | +42 | +1.6% | 85,200 |
2020/05/11 | 2,540 | 2,645 | 2,540 | 2,642 | +109 | +4.3% | 56,900 |
2020/05/08 | 2,464 | 2,534 | 2,449 | 2,533 | +119 | +4.9% | 52,800 |
2020/05/07 | 2,389 | 2,444 | 2,389 | 2,414 | -12 | -0.5% | 36,300 |
2020/05/01 | 2,493 | 2,493 | 2,398 | 2,426 | -84 | -3.3% | 48,000 |
2020/04/30 | 2,525 | 2,541 | 2,501 | 2,510 | +59 | +2.4% | 75,800 |
2020/04/28 | 2,457 | 2,478 | 2,392 | 2,451 | -9 | -0.4% | 56,300 |
2020/04/27 | 2,448 | 2,488 | 2,434 | 2,460 | +11 | +0.4% | 68,100 |
2020/04/24 | 2,428 | 2,454 | 2,353 | 2,449 | +28 | +1.2% | 67,800 |
2020/04/23 | 2,345 | 2,454 | 2,345 | 2,421 | +86 | +3.7% | 55,500 |
2020/04/22 | 2,318 | 2,363 | 2,290 | 2,335 | -33 | -1.4% | 56,700 |
2020/04/21 | 2,383 | 2,410 | 2,350 | 2,368 | -65 | -2.7% | 79,100 |
2020/04/20 | 2,470 | 2,501 | 2,414 | 2,433 | -46 | -1.9% | 54,100 |
2020/04/17 | 2,504 | 2,550 | 2,460 | 2,479 | -26 | -1% | 57,300 |
2020/04/16 | 2,350 | 2,505 | 2,332 | 2,505 | +106 | +4.4% | 52,200 |
2020/04/15 | 2,399 | 2,423 | 2,321 | 2,399 | -50 | -2% | 79,600 |
2020/04/14 | 2,364 | 2,487 | 2,358 | 2,449 | +61 | +2.6% | 51,400 |
2020/04/13 | 2,398 | 2,413 | 2,348 | 2,388 | -60 | -2.5% | 36,800 |
2020/04/10 | 2,375 | 2,448 | 2,288 | 2,448 | +78 | +3.3% | 44,500 |
2020/04/09 | 2,469 | 2,490 | 2,322 | 2,370 | -124 | -5% | 117,400 |
2020/04/08 | 2,479 | 2,524 | 2,446 | 2,494 | +15 | +0.6% | 28,400 |
2020/04/07 | 2,451 | 2,506 | 2,378 | 2,479 | +70 | +2.9% | 26,000 |
2020/04/06 | 2,250 | 2,411 | 2,226 | 2,409 | +117 | +5.1% | 31,200 |
2020/04/03 | 2,332 | 2,365 | 2,257 | 2,292 | -59 | -2.5% | 30,900 |
2020/04/02 | 2,341 | 2,397 | 2,304 | 2,351 | -25 | -1.1% | 33,100 |
2020/04/01 | 2,483 | 2,521 | 2,353 | 2,376 | -119 | -4.8% | 37,800 |
2020/03/31 | 2,521 | 2,531 | 2,431 | 2,495 | -3 | -0.1% | 50,700 |
2020/03/30 | 2,579 | 2,579 | 2,392 | 2,498 | -128 | -4.9% | 62,100 |
2020/03/27 | 2,618 | 2,626 | 2,505 | 2,626 | +127 | +5.1% | 54,400 |
2020/03/26 | 2,498 | 2,523 | 2,372 | 2,499 | -25 | -1% | 49,300 |
2020/03/25 | 2,427 | 2,524 | 2,371 | 2,524 | +247 | +10.8% | 68,000 |
2020/03/24 | 2,305 | 2,325 | 2,206 | 2,277 | +15 | +0.7% | 56,500 |
2020/03/23 | 2,324 | 2,374 | 2,080 | 2,262 | +29 | +1.3% | 71,600 |
1251~
1300
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