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 |
|---|---|---|---|---|---|---|---|
| 2018/05/14 | 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 |
| 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 |
1751～
1800
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
