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 |
|---|---|---|---|---|---|---|---|
| 2018/10/26 | 2,845 | 2,855 | 2,744 | 2,775 | -50 | -1.8% | 26,100 |
| 2018/10/25 | 2,925 | 2,925 | 2,818 | 2,825 | -146 | -4.9% | 18,100 |
| 2018/10/24 | 2,967 | 3,010 | 2,953 | 2,971 | +36 | +1.2% | 17,900 |
| 2018/10/23 | 3,040 | 3,040 | 2,932 | 2,935 | -125 | -4.1% | 26,900 |
| 2018/10/22 | 3,020 | 3,085 | 2,990 | 3,060 | +30 | +1% | 16,700 |
| 2018/10/19 | 3,050 | 3,055 | 3,005 | 3,030 | -90 | -2.9% | 19,200 |
| 2018/10/18 | 3,080 | 3,165 | 3,070 | 3,120 | +65 | +2.1% | 21,100 |
| 2018/10/17 | 3,200 | 3,200 | 3,030 | 3,055 | +20 | +0.7% | 40,800 |
| 2018/10/16 | 2,925 | 3,035 | 2,925 | 3,035 | +73 | +2.5% | 27,800 |
| 2018/10/15 | 3,040 | 3,040 | 2,943 | 2,962 | -48 | -1.6% | 27,900 |
| 2018/10/12 | 3,005 | 3,020 | 2,945 | 3,010 | +5 | +0.2% | 22,900 |
| 2018/10/11 | 3,045 | 3,100 | 2,982 | 3,005 | -110 | -3.5% | 37,700 |
| 2018/10/10 | 3,030 | 3,140 | 3,020 | 3,115 | +85 | +2.8% | 22,000 |
| 2018/10/09 | 3,040 | 3,055 | 3,005 | 3,030 | -45 | -1.5% | 33,400 |
| 2018/10/05 | 3,090 | 3,115 | 3,050 | 3,075 | -45 | -1.4% | 27,500 |
| 2018/10/04 | 3,115 | 3,180 | 3,085 | 3,120 | +10 | +0.3% | 40,400 |
| 2018/10/03 | 3,180 | 3,180 | 3,100 | 3,110 | -90 | -2.8% | 33,500 |
| 2018/10/02 | 3,270 | 3,275 | 3,190 | 3,200 | -45 | -1.4% | 20,600 |
| 2018/10/01 | 3,340 | 3,350 | 3,205 | 3,245 | -95 | -2.8% | 31,100 |
| 2018/09/28 | 3,340 | 3,380 | 3,270 | 3,340 | +25 | +0.8% | 33,300 |
| 2018/09/27 | 3,435 | 3,440 | 3,305 | 3,315 | -160 | -4.6% | 34,200 |
| 2018/09/26 | 3,515 | 3,535 | 3,460 | 3,475 | -80 | -2.3% | 21,700 |
| 2018/09/25 | 3,465 | 3,570 | 3,440 | 3,555 | +145 | +4.3% | 57,600 |
| 2018/09/21 | 3,345 | 3,485 | 3,310 | 3,410 | +90 | +2.7% | 49,900 |
| 2018/09/20 | 3,355 | 3,355 | 3,270 | 3,320 | -25 | -0.7% | 37,000 |
| 2018/09/19 | 3,330 | 3,390 | 3,315 | 3,345 | +15 | +0.5% | 16,700 |
| 2018/09/18 | 3,345 | 3,375 | 3,295 | 3,330 | -10 | -0.3% | 27,000 |
| 2018/09/14 | 3,255 | 3,400 | 3,250 | 3,340 | +55 | +1.7% | 35,800 |
| 2018/09/13 | 3,225 | 3,305 | 3,225 | 3,285 | +65 | +2% | 6,400 |
| 2018/09/12 | 3,255 | 3,255 | 3,170 | 3,220 | -50 | -1.5% | 9,400 |
| 2018/09/11 | 3,240 | 3,285 | 3,225 | 3,270 | +10 | +0.3% | 8,000 |
| 2018/09/10 | 3,175 | 3,300 | 3,170 | 3,260 | +85 | +2.7% | 18,300 |
| 2018/09/07 | 3,220 | 3,235 | 3,140 | 3,175 | -95 | -2.9% | 18,600 |
| 2018/09/06 | 3,305 | 3,305 | 3,200 | 3,270 | -70 | -2.1% | 30,400 |
| 2018/09/05 | 3,375 | 3,375 | 3,290 | 3,340 | -35 | -1% | 15,900 |
| 2018/09/04 | 3,405 | 3,435 | 3,375 | 3,375 | -75 | -2.2% | 19,800 |
| 2018/09/03 | 3,460 | 3,505 | 3,435 | 3,450 | +45 | +1.3% | 35,500 |
| 2018/08/31 | 3,225 | 3,445 | 3,200 | 3,405 | +150 | +4.6% | 56,200 |
| 2018/08/30 | 3,125 | 3,280 | 3,125 | 3,255 | +130 | +4.2% | 38,300 |
| 2018/08/29 | 3,190 | 3,190 | 3,105 | 3,125 | -90 | -2.8% | 20,200 |
| 2018/08/28 | 3,250 | 3,275 | 3,145 | 3,215 | -65 | -2% | 27,700 |
| 2018/08/27 | 3,270 | 3,330 | 3,235 | 3,280 | +35 | +1.1% | 25,800 |
| 2018/08/24 | 3,175 | 3,270 | 3,175 | 3,245 | +120 | +3.8% | 22,800 |
| 2018/08/23 | 3,025 | 3,155 | 3,025 | 3,125 | +80 | +2.6% | 27,100 |
| 2018/08/22 | 3,100 | 3,100 | 2,987 | 3,045 | -70 | -2.2% | 32,200 |
| 2018/08/21 | 3,205 | 3,205 | 3,110 | 3,115 | -115 | -3.6% | 25,400 |
| 2018/08/20 | 3,280 | 3,295 | 3,230 | 3,230 | -40 | -1.2% | 15,000 |
| 2018/08/17 | 3,225 | 3,280 | 3,180 | 3,270 | +70 | +2.2% | 16,500 |
| 2018/08/16 | 3,220 | 3,245 | 3,185 | 3,200 | -25 | -0.8% | 23,100 |
| 2018/08/15 | 3,190 | 3,280 | 3,190 | 3,225 | +45 | +1.4% | 24,600 |
1601～
1650
件表示中 / 3705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 | 186,200円 | +1.3% | -21.9% | 4.30% | 28.52倍 | 0.47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 |
| 協立電機 | 472,500円 | +10.6% | +25.2% | 2.96% | 9.05倍 | 1.03倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| アオイ電子 | 172,000円 | +10.9% | +19.3% | 3.14% | 42.81倍 | 0.45倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| 新電元 | 194,200円 | +2.3% | - | 3.35% | 11.13倍 | 0.30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 |
| かわでん | 448,000円 | +5.3% | -2.8% | 4.24% | 8.54倍 | 0.81倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
市場注目の銘柄
チャート関連のコラム
