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 |
|---|---|---|---|---|---|---|---|
| 2018/06/04 | 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 |
| 2018/05/14 | 3,005 | 3,045 | 2,870 | 3,030 | -305 | -9.1% | 96,500 |
| 2018/05/11 | 3,245 | 3,350 | 3,245 | 3,335 | +80 | +2.5% | 19,200 |
| 2018/05/10 | 3,255 | 3,265 | 3,240 | 3,255 | ±0 | ±0% | 4,500 |
| 2018/05/09 | 3,265 | 3,285 | 3,235 | 3,255 | +25 | +0.8% | 15,700 |
| 2018/05/08 | 3,345 | 3,345 | 3,200 | 3,230 | -135 | -4% | 23,200 |
| 2018/05/07 | 3,365 | 3,375 | 3,300 | 3,365 | +20 | +0.6% | 8,800 |
| 2018/05/02 | 3,315 | 3,360 | 3,285 | 3,345 | +30 | +0.9% | 11,600 |
| 2018/05/01 | 3,335 | 3,345 | 3,280 | 3,315 | ±0 | ±0% | 8,200 |
| 2018/04/27 | 3,300 | 3,335 | 3,280 | 3,315 | +5 | +0.2% | 9,600 |
| 2018/04/26 | 3,240 | 3,325 | 3,215 | 3,310 | +130 | +4.1% | 15,300 |
| 2018/04/25 | 3,200 | 3,200 | 3,165 | 3,180 | -5 | -0.2% | 7,800 |
| 2018/04/24 | 3,140 | 3,185 | 3,140 | 3,185 | +45 | +1.4% | 8,700 |
| 2018/04/23 | 3,200 | 3,200 | 3,130 | 3,140 | -90 | -2.8% | 13,100 |
| 2018/04/20 | 3,270 | 3,295 | 3,190 | 3,230 | -40 | -1.2% | 14,300 |
| 2018/04/19 | 3,245 | 3,300 | 3,220 | 3,270 | +25 | +0.8% | 16,600 |
| 2018/04/18 | 3,345 | 3,360 | 3,235 | 3,245 | -100 | -3% | 28,200 |
| 2018/04/17 | 3,250 | 3,395 | 3,250 | 3,345 | +115 | +3.6% | 52,400 |
| 2018/04/16 | 3,220 | 3,240 | 3,190 | 3,230 | +65 | +2.1% | 9,400 |
| 2018/04/13 | 3,135 | 3,180 | 3,110 | 3,165 | +55 | +1.8% | 15,000 |
| 2018/04/12 | 3,120 | 3,145 | 3,075 | 3,110 | -10 | -0.3% | 17,200 |
| 2018/04/11 | 3,115 | 3,135 | 3,085 | 3,120 | +45 | +1.5% | 10,300 |
| 2018/04/10 | 3,050 | 3,130 | 3,005 | 3,075 | +15 | +0.5% | 22,400 |
| 2018/04/09 | 3,060 | 3,120 | 3,010 | 3,060 | -25 | -0.8% | 15,500 |
| 2018/04/06 | 3,100 | 3,140 | 3,070 | 3,085 | -45 | -1.4% | 18,300 |
| 2018/04/05 | 3,135 | 3,165 | 3,090 | 3,130 | ±0 | ±0% | 11,300 |
| 2018/04/04 | 3,100 | 3,170 | 3,100 | 3,130 | +60 | +2% | 11,800 |
| 2018/04/03 | 3,080 | 3,125 | 3,065 | 3,070 | -15 | -0.5% | 9,900 |
| 2018/04/02 | 3,195 | 3,195 | 3,070 | 3,085 | -75 | -2.4% | 12,900 |
| 2018/03/30 | 3,195 | 3,195 | 3,110 | 3,160 | +15 | +0.5% | 9,900 |
| 2018/03/29 | 3,175 | 3,205 | 3,100 | 3,145 | -25 | -0.8% | 14,500 |
| 2018/03/28 | 3,135 | 3,240 | 3,120 | 3,170 | -30 | -0.9% | 13,600 |
| 2018/03/27 | 3,085 | 3,215 | 3,085 | 3,200 | +185 | +6.1% | 33,600 |
| 2018/03/26 | 2,989 | 3,030 | 2,939 | 3,015 | +20 | +0.7% | 23,600 |
| 2018/03/23 | 3,100 | 3,120 | 2,995 | 2,995 | -195 | -6.1% | 27,900 |
| 2018/03/22 | 3,095 | 3,210 | 3,095 | 3,190 | +110 | +3.6% | 29,700 |
1701～
1750
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
