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 |
|---|---|---|---|---|---|---|---|
| 2019/05/24 | 2,652 | 2,694 | 2,608 | 2,690 | +29 | +1.1% | 25,500 |
| 2019/05/23 | 2,724 | 2,731 | 2,640 | 2,661 | -53 | -2% | 22,700 |
| 2019/05/22 | 2,770 | 2,812 | 2,714 | 2,714 | -52 | -1.9% | 27,500 |
| 2019/05/21 | 2,661 | 2,777 | 2,637 | 2,766 | +104 | +3.9% | 55,800 |
| 2019/05/20 | 2,711 | 2,725 | 2,641 | 2,662 | -77 | -2.8% | 65,500 |
| 2019/05/17 | 2,782 | 2,841 | 2,711 | 2,739 | -27 | -1% | 32,800 |
| 2019/05/16 | 2,788 | 2,821 | 2,720 | 2,766 | +22 | +0.8% | 79,100 |
| 2019/05/15 | 2,641 | 2,752 | 2,593 | 2,744 | +118 | +4.5% | 81,800 |
| 2019/05/14 | 2,045 | 2,664 | 2,039 | 2,626 | +231 | +9.6% | 350,300 |
| 2019/05/13 | 2,395 | 2,395 | 2,395 | 2,395 | -700 | -22.6% | 18,200 |
| 2019/05/10 | 3,065 | 3,130 | 3,050 | 3,095 | +30 | +1% | 38,100 |
| 2019/05/09 | 3,095 | 3,095 | 3,040 | 3,065 | -70 | -2.2% | 44,100 |
| 2019/05/08 | 3,100 | 3,140 | 3,080 | 3,135 | -25 | -0.8% | 50,000 |
| 2019/05/07 | 3,250 | 3,260 | 3,140 | 3,160 | -100 | -3.1% | 47,800 |
| 2019/04/26 | 3,285 | 3,295 | 3,235 | 3,260 | -45 | -1.4% | 25,200 |
| 2019/04/25 | 3,300 | 3,325 | 3,265 | 3,305 | +15 | +0.5% | 26,600 |
| 2019/04/24 | 3,270 | 3,340 | 3,265 | 3,290 | ±0 | ±0% | 39,300 |
| 2019/04/23 | 3,280 | 3,330 | 3,250 | 3,290 | +10 | +0.3% | 65,400 |
| 2019/04/22 | 3,260 | 3,330 | 3,240 | 3,280 | +85 | +2.7% | 64,400 |
| 2019/04/19 | 3,190 | 3,230 | 3,170 | 3,195 | +10 | +0.3% | 13,300 |
| 2019/04/18 | 3,245 | 3,245 | 3,155 | 3,185 | -60 | -1.8% | 40,600 |
| 2019/04/17 | 3,330 | 3,330 | 3,235 | 3,245 | -60 | -1.8% | 34,000 |
| 2019/04/16 | 3,350 | 3,350 | 3,250 | 3,305 | -40 | -1.2% | 35,300 |
| 2019/04/15 | 3,355 | 3,385 | 3,290 | 3,345 | +45 | +1.4% | 32,100 |
| 2019/04/12 | 3,340 | 3,345 | 3,255 | 3,300 | -65 | -1.9% | 27,200 |
| 2019/04/11 | 3,330 | 3,420 | 3,305 | 3,365 | +35 | +1.1% | 67,500 |
| 2019/04/10 | 3,305 | 3,345 | 3,280 | 3,330 | ±0 | ±0% | 30,400 |
| 2019/04/09 | 3,350 | 3,350 | 3,225 | 3,330 | +5 | +0.2% | 57,300 |
| 2019/04/08 | 3,365 | 3,370 | 3,285 | 3,325 | -25 | -0.7% | 49,200 |
| 2019/04/05 | 3,330 | 3,405 | 3,305 | 3,350 | +5 | +0.1% | 75,400 |
| 2019/04/04 | 3,365 | 3,410 | 3,325 | 3,345 | +5 | +0.1% | 61,700 |
| 2019/04/03 | 3,300 | 3,340 | 3,245 | 3,340 | +70 | +2.1% | 52,800 |
| 2019/04/02 | 3,390 | 3,390 | 3,235 | 3,270 | -70 | -2.1% | 43,100 |
| 2019/04/01 | 3,390 | 3,435 | 3,295 | 3,340 | +10 | +0.3% | 66,900 |
| 2019/03/29 | 3,315 | 3,375 | 3,295 | 3,330 | +20 | +0.6% | 40,100 |
| 2019/03/28 | 3,285 | 3,355 | 3,280 | 3,310 | -30 | -0.9% | 63,400 |
| 2019/03/27 | 3,295 | 3,355 | 3,285 | 3,340 | -5 | -0.1% | 40,100 |
| 2019/03/26 | 3,325 | 3,415 | 3,310 | 3,345 | +95 | +2.9% | 71,000 |
| 2019/03/25 | 3,215 | 3,300 | 3,175 | 3,250 | +5 | +0.2% | 56,200 |
| 2019/03/22 | 3,240 | 3,275 | 3,165 | 3,245 | +25 | +0.8% | 56,700 |
| 2019/03/20 | 3,270 | 3,270 | 3,150 | 3,220 | -80 | -2.4% | 78,700 |
| 2019/03/19 | 3,350 | 3,355 | 3,285 | 3,300 | -80 | -2.4% | 54,000 |
| 2019/03/18 | 3,250 | 3,385 | 3,200 | 3,380 | +190 | +6% | 111,300 |
| 2019/03/15 | 3,215 | 3,310 | 3,180 | 3,190 | +70 | +2.2% | 161,400 |
| 2019/03/14 | 3,245 | 3,245 | 3,090 | 3,120 | -95 | -3% | 62,700 |
| 2019/03/13 | 3,250 | 3,285 | 3,200 | 3,215 | -100 | -3% | 67,000 |
| 2019/03/12 | 3,185 | 3,355 | 3,165 | 3,315 | +220 | +7.1% | 134,500 |
| 2019/03/11 | 3,120 | 3,190 | 3,040 | 3,095 | +15 | +0.5% | 50,000 |
| 2019/03/08 | 3,130 | 3,160 | 3,075 | 3,080 | -105 | -3.3% | 78,500 |
| 2019/03/07 | 3,210 | 3,270 | 3,120 | 3,185 | -25 | -0.8% | 167,200 |
1501～
1550
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
