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 |
|---|---|---|---|---|---|---|---|
| 2018/07/24 | 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 |
| 2018/06/04 | 3,035 | 3,195 | 3,035 | 3,165 | +130 | +4.3% | 24,800 |
| 2018/06/01 | 3,030 | 3,040 | 3,020 | 3,035 | -35 | -1.1% | 11,100 |
| 2018/05/31 | 3,060 | 3,095 | 3,050 | 3,070 | +10 | +0.3% | 36,600 |
| 2018/05/30 | 3,075 | 3,080 | 3,050 | 3,060 | -35 | -1.1% | 9,800 |
| 2018/05/29 | 3,145 | 3,145 | 3,075 | 3,095 | -35 | -1.1% | 7,900 |
| 2018/05/28 | 3,045 | 3,150 | 3,045 | 3,130 | +85 | +2.8% | 11,800 |
| 2018/05/25 | 3,050 | 3,050 | 3,005 | 3,045 | -10 | -0.3% | 13,500 |
| 2018/05/24 | 3,110 | 3,145 | 3,020 | 3,055 | +15 | +0.5% | 25,000 |
| 2018/05/23 | 3,095 | 3,105 | 3,020 | 3,040 | -80 | -2.6% | 24,900 |
| 2018/05/22 | 3,075 | 3,125 | 3,075 | 3,120 | +45 | +1.5% | 24,200 |
| 2018/05/21 | 3,080 | 3,100 | 3,050 | 3,075 | ±0 | ±0% | 17,300 |
| 2018/05/18 | 3,150 | 3,150 | 3,075 | 3,075 | -55 | -1.8% | 15,100 |
| 2018/05/17 | 3,090 | 3,225 | 3,060 | 3,130 | +30 | +1% | 40,000 |
| 2018/05/16 | 3,085 | 3,115 | 3,075 | 3,100 | ±0 | ±0% | 9,800 |
| 2018/05/15 | 3,085 | 3,150 | 3,050 | 3,100 | +70 | +2.3% | 23,900 |
1701～
1750
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
