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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 3,090 | 3,105 | 3,070 | 3,080 | -10 | -0.3% | 36,500 |
| 2018/03/19 | 3,115 | 3,125 | 3,080 | 3,090 | -25 | -0.8% | 25,700 |
| 2018/03/16 | 3,185 | 3,185 | 3,100 | 3,115 | -100 | -3.1% | 25,100 |
| 2018/03/15 | 3,230 | 3,255 | 3,170 | 3,215 | -10 | -0.3% | 8,600 |
| 2018/03/14 | 3,290 | 3,295 | 3,215 | 3,225 | -90 | -2.7% | 16,500 |
| 2018/03/13 | 3,185 | 3,320 | 3,170 | 3,315 | +120 | +3.8% | 41,500 |
| 2018/03/12 | 3,220 | 3,220 | 3,170 | 3,195 | +40 | +1.3% | 13,400 |
| 2018/03/09 | 3,200 | 3,225 | 3,130 | 3,155 | +5 | +0.2% | 17,900 |
| 2018/03/08 | 3,105 | 3,200 | 3,105 | 3,150 | +25 | +0.8% | 7,900 |
| 2018/03/07 | 3,170 | 3,200 | 3,115 | 3,125 | -65 | -2% | 17,200 |
| 2018/03/06 | 3,160 | 3,215 | 3,160 | 3,190 | +40 | +1.3% | 19,900 |
| 2018/03/05 | 3,145 | 3,190 | 3,125 | 3,150 | -20 | -0.6% | 21,200 |
| 2018/03/02 | 3,140 | 3,215 | 3,125 | 3,170 | -40 | -1.2% | 36,100 |
| 2018/03/01 | 3,170 | 3,240 | 3,145 | 3,210 | +55 | +1.7% | 36,200 |
| 2018/02/28 | 3,335 | 3,340 | 3,155 | 3,155 | -210 | -6.2% | 39,800 |
| 2018/02/27 | 3,400 | 3,410 | 3,285 | 3,365 | +30 | +0.9% | 34,300 |
| 2018/02/26 | 3,400 | 3,400 | 3,320 | 3,335 | -65 | -1.9% | 16,500 |
| 2018/02/23 | 3,350 | 3,435 | 3,350 | 3,400 | +75 | +2.3% | 62,900 |
| 2018/02/22 | 3,320 | 3,330 | 3,265 | 3,325 | +35 | +1.1% | 23,800 |
| 2018/02/21 | 3,240 | 3,300 | 3,215 | 3,290 | +50 | +1.5% | 26,700 |
| 2018/02/20 | 3,220 | 3,320 | 3,210 | 3,240 | +100 | +3.2% | 62,800 |
| 2018/02/19 | 3,110 | 3,170 | 3,110 | 3,140 | +30 | +1% | 11,100 |
| 2018/02/16 | 3,175 | 3,220 | 3,085 | 3,110 | -40 | -1.3% | 21,700 |
| 2018/02/15 | 3,130 | 3,170 | 3,035 | 3,150 | +40 | +1.3% | 22,300 |
| 2018/02/14 | 3,100 | 3,175 | 3,080 | 3,110 | +35 | +1.1% | 42,500 |
| 2018/02/13 | 3,185 | 3,185 | 2,961 | 3,075 | +234 | +8.2% | 48,800 |
| 2018/02/09 | 2,800 | 2,912 | 2,753 | 2,841 | -5 | -0.2% | 37,000 |
| 2018/02/08 | 2,771 | 2,893 | 2,771 | 2,846 | +86 | +3.1% | 23,000 |
| 2018/02/07 | 2,750 | 2,824 | 2,750 | 2,760 | +43 | +1.6% | 26,300 |
| 2018/02/06 | 2,800 | 2,800 | 2,715 | 2,717 | -214 | -7.3% | 43,800 |
| 2018/02/05 | 3,000 | 3,005 | 2,929 | 2,931 | -119 | -3.9% | 22,500 |
| 2018/02/02 | 3,065 | 3,095 | 3,040 | 3,050 | -45 | -1.5% | 20,100 |
| 2018/02/01 | 3,045 | 3,135 | 3,010 | 3,095 | +5 | +0.2% | 22,900 |
| 2018/01/31 | 3,130 | 3,175 | 3,080 | 3,090 | -60 | -1.9% | 22,700 |
| 2018/01/30 | 3,220 | 3,220 | 3,150 | 3,150 | -75 | -2.3% | 11,900 |
| 2018/01/29 | 3,230 | 3,235 | 3,215 | 3,225 | +30 | +0.9% | 6,600 |
| 2018/01/26 | 3,200 | 3,250 | 3,185 | 3,195 | +5 | +0.2% | 11,800 |
| 2018/01/25 | 3,210 | 3,210 | 3,170 | 3,190 | -25 | -0.8% | 10,600 |
| 2018/01/24 | 3,235 | 3,245 | 3,210 | 3,215 | -5 | -0.2% | 11,700 |
| 2018/01/23 | 3,215 | 3,225 | 3,185 | 3,220 | +20 | +0.6% | 8,400 |
| 2018/01/22 | 3,160 | 3,200 | 3,160 | 3,200 | +5 | +0.2% | 13,300 |
| 2018/01/19 | 3,195 | 3,230 | 3,190 | 3,195 | ±0 | ±0% | 8,300 |
| 2018/01/18 | 3,230 | 3,240 | 3,195 | 3,195 | -30 | -0.9% | 22,500 |
| 2018/01/17 | 3,225 | 3,260 | 3,220 | 3,225 | -25 | -0.8% | 13,600 |
| 2018/01/16 | 3,265 | 3,265 | 3,245 | 3,250 | ±0 | ±0% | 11,100 |
| 2018/01/15 | 3,290 | 3,300 | 3,240 | 3,250 | -5 | -0.2% | 8,000 |
| 2018/01/12 | 3,180 | 3,295 | 3,170 | 3,255 | +70 | +2.2% | 39,600 |
| 2018/01/11 | 3,155 | 3,190 | 3,155 | 3,185 | ±0 | ±0% | 8,300 |
| 2018/01/10 | 3,240 | 3,240 | 3,180 | 3,185 | -65 | -2% | 17,300 |
| 2018/01/09 | 3,225 | 3,285 | 3,210 | 3,250 | +50 | +1.6% | 42,500 |
1751～
1800
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
