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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 3,190 | 3,210 | 3,135 | 3,180 | -50 | -1.5% | 31,900 |
| 2018/08/13 | 3,030 | 3,235 | 2,991 | 3,230 | +305 | +10.4% | 67,400 |
| 2018/08/10 | 2,980 | 2,980 | 2,900 | 2,925 | -18 | -0.6% | 14,500 |
| 2018/08/09 | 2,981 | 2,981 | 2,925 | 2,943 | -35 | -1.2% | 18,400 |
| 2018/08/08 | 2,972 | 3,015 | 2,953 | 2,978 | +21 | +0.7% | 10,300 |
| 2018/08/07 | 3,010 | 3,010 | 2,957 | 2,957 | -68 | -2.2% | 20,700 |
| 2018/08/06 | 3,045 | 3,070 | 3,015 | 3,025 | -25 | -0.8% | 21,100 |
| 2018/08/03 | 3,045 | 3,060 | 3,010 | 3,050 | +5 | +0.2% | 15,200 |
| 2018/08/02 | 3,045 | 3,120 | 3,020 | 3,045 | ±0 | ±0% | 20,000 |
| 2018/08/01 | 3,075 | 3,090 | 2,992 | 3,045 | -5 | -0.2% | 22,600 |
| 2018/07/31 | 3,050 | 3,085 | 3,015 | 3,050 | -35 | -1.1% | 24,300 |
| 2018/07/30 | 3,130 | 3,130 | 3,025 | 3,085 | -50 | -1.6% | 31,300 |
| 2018/07/27 | 3,060 | 3,150 | 3,025 | 3,135 | +90 | +3% | 25,000 |
| 2018/07/26 | 3,085 | 3,100 | 3,015 | 3,045 | -15 | -0.5% | 20,300 |
| 2018/07/25 | 3,100 | 3,100 | 3,055 | 3,060 | -55 | -1.8% | 20,600 |
| 2018/07/24 | 3,110 | 3,165 | 3,070 | 3,115 | +5 | +0.2% | 16,600 |
| 2018/07/23 | 3,100 | 3,145 | 3,085 | 3,110 | -55 | -1.7% | 13,700 |
| 2018/07/20 | 3,190 | 3,190 | 3,130 | 3,165 | -55 | -1.7% | 11,300 |
| 2018/07/19 | 3,260 | 3,260 | 3,170 | 3,220 | -40 | -1.2% | 10,500 |
| 2018/07/18 | 3,280 | 3,300 | 3,235 | 3,260 | +25 | +0.8% | 9,000 |
| 2018/07/17 | 3,160 | 3,275 | 3,160 | 3,235 | +60 | +1.9% | 18,200 |
| 2018/07/13 | 3,135 | 3,195 | 3,085 | 3,175 | +80 | +2.6% | 20,500 |
| 2018/07/12 | 3,175 | 3,200 | 3,085 | 3,095 | -80 | -2.5% | 25,500 |
| 2018/07/11 | 3,290 | 3,290 | 3,160 | 3,175 | -115 | -3.5% | 25,200 |
| 2018/07/10 | 3,405 | 3,430 | 3,290 | 3,290 | -45 | -1.3% | 24,500 |
| 2018/07/09 | 3,385 | 3,420 | 3,295 | 3,335 | -50 | -1.5% | 26,100 |
| 2018/07/06 | 3,325 | 3,400 | 3,300 | 3,385 | +65 | +2% | 20,000 |
| 2018/07/05 | 3,370 | 3,395 | 3,245 | 3,320 | +5 | +0.2% | 30,600 |
| 2018/07/04 | 3,400 | 3,455 | 3,305 | 3,315 | -90 | -2.6% | 27,900 |
| 2018/07/03 | 3,400 | 3,445 | 3,280 | 3,405 | +20 | +0.6% | 40,800 |
| 2018/07/02 | 3,560 | 3,560 | 3,365 | 3,385 | -180 | -5% | 24,400 |
| 2018/06/29 | 3,505 | 3,590 | 3,460 | 3,565 | +80 | +2.3% | 65,400 |
| 2018/06/28 | 3,315 | 3,495 | 3,250 | 3,485 | +140 | +4.2% | 36,400 |
| 2018/06/27 | 3,215 | 3,370 | 3,180 | 3,345 | +100 | +3.1% | 17,500 |
| 2018/06/26 | 3,335 | 3,335 | 3,245 | 3,245 | -80 | -2.4% | 11,500 |
| 2018/06/25 | 3,415 | 3,415 | 3,320 | 3,325 | -100 | -2.9% | 22,200 |
| 2018/06/22 | 3,500 | 3,500 | 3,365 | 3,425 | -115 | -3.2% | 88,300 |
| 2018/06/21 | 3,445 | 3,570 | 3,415 | 3,540 | +95 | +2.8% | 68,400 |
| 2018/06/20 | 3,345 | 3,475 | 3,280 | 3,445 | +105 | +3.1% | 40,400 |
| 2018/06/19 | 3,285 | 3,385 | 3,280 | 3,340 | +55 | +1.7% | 27,900 |
| 2018/06/18 | 3,385 | 3,385 | 3,265 | 3,285 | -100 | -3% | 8,400 |
| 2018/06/15 | 3,295 | 3,415 | 3,250 | 3,385 | +95 | +2.9% | 39,400 |
| 2018/06/14 | 3,310 | 3,320 | 3,215 | 3,290 | -75 | -2.2% | 25,700 |
| 2018/06/13 | 3,305 | 3,375 | 3,305 | 3,365 | -10 | -0.3% | 30,800 |
| 2018/06/12 | 3,260 | 3,400 | 3,255 | 3,375 | +170 | +5.3% | 44,800 |
| 2018/06/11 | 3,230 | 3,240 | 3,170 | 3,205 | -25 | -0.8% | 11,800 |
| 2018/06/08 | 3,295 | 3,295 | 3,210 | 3,230 | -50 | -1.5% | 26,800 |
| 2018/06/07 | 3,250 | 3,300 | 3,250 | 3,280 | +40 | +1.2% | 14,500 |
| 2018/06/06 | 3,115 | 3,265 | 3,085 | 3,240 | +85 | +2.7% | 45,100 |
| 2018/06/05 | 3,155 | 3,165 | 3,090 | 3,155 | -10 | -0.3% | 22,500 |
1651～
1700
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
