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 |
|---|---|---|---|---|---|---|---|
| 2024/09/11 | 2,002 | 2,002 | 1,955 | 1,955 | -57 | -2.8% | 21,500 |
| 2024/09/10 | 2,019 | 2,039 | 2,003 | 2,012 | -7 | -0.3% | 9,300 |
| 2024/09/09 | 2,029 | 2,049 | 2,000 | 2,019 | -16 | -0.8% | 19,700 |
| 2024/09/06 | 2,081 | 2,085 | 2,030 | 2,035 | -22 | -1.1% | 20,800 |
| 2024/09/05 | 2,075 | 2,132 | 2,051 | 2,057 | -18 | -0.9% | 21,400 |
| 2024/09/04 | 2,132 | 2,132 | 2,066 | 2,075 | -67 | -3.1% | 19,900 |
| 2024/09/03 | 2,122 | 2,150 | 2,098 | 2,142 | +24 | +1.1% | 15,600 |
| 2024/09/02 | 2,128 | 2,138 | 2,071 | 2,118 | +9 | +0.4% | 24,600 |
| 2024/08/30 | 2,144 | 2,153 | 2,109 | 2,109 | -27 | -1.3% | 11,200 |
| 2024/08/29 | 2,150 | 2,178 | 2,131 | 2,136 | -33 | -1.5% | 15,500 |
| 2024/08/28 | 2,246 | 2,246 | 2,153 | 2,169 | -97 | -4.3% | 19,500 |
| 2024/08/27 | 2,248 | 2,269 | 2,228 | 2,266 | +38 | +1.7% | 16,500 |
| 2024/08/26 | 2,276 | 2,276 | 2,208 | 2,228 | -20 | -0.9% | 17,500 |
| 2024/08/23 | 2,250 | 2,292 | 2,215 | 2,248 | +18 | +0.8% | 31,200 |
| 2024/08/22 | 2,186 | 2,252 | 2,174 | 2,230 | +44 | +2% | 22,600 |
| 2024/08/21 | 2,175 | 2,190 | 2,155 | 2,186 | +11 | +0.5% | 7,600 |
| 2024/08/20 | 2,149 | 2,186 | 2,135 | 2,175 | +42 | +2% | 21,000 |
| 2024/08/19 | 2,114 | 2,149 | 2,114 | 2,133 | +4 | +0.2% | 15,800 |
| 2024/08/16 | 2,097 | 2,132 | 2,057 | 2,129 | +68 | +3.3% | 18,500 |
| 2024/08/15 | 2,033 | 2,076 | 2,020 | 2,061 | +28 | +1.4% | 17,000 |
| 2024/08/14 | 2,062 | 2,063 | 2,019 | 2,033 | -36 | -1.7% | 23,400 |
| 2024/08/13 | 1,984 | 2,117 | 1,984 | 2,069 | +97 | +4.9% | 16,300 |
| 2024/08/09 | 1,950 | 2,060 | 1,949 | 1,972 | +94 | +5% | 39,400 |
| 2024/08/08 | 1,865 | 1,979 | 1,841 | 1,878 | -27 | -1.4% | 43,100 |
| 2024/08/07 | 1,835 | 1,965 | 1,835 | 1,905 | +70 | +3.8% | 19,400 |
| 2024/08/06 | 1,858 | 1,929 | 1,821 | 1,835 | +61 | +3.4% | 47,100 |
| 2024/08/05 | 1,951 | 1,951 | 1,741 | 1,774 | -199 | -10.1% | 29,800 |
| 2024/08/02 | 2,032 | 2,082 | 1,963 | 1,973 | -106 | -5.1% | 34,900 |
| 2024/08/01 | 2,151 | 2,156 | 2,079 | 2,079 | -85 | -3.9% | 17,100 |
| 2024/07/31 | 2,049 | 2,169 | 2,037 | 2,164 | +91 | +4.4% | 22,600 |
| 2024/07/30 | 2,085 | 2,085 | 2,051 | 2,073 | -12 | -0.6% | 11,500 |
| 2024/07/29 | 2,034 | 2,085 | 2,034 | 2,085 | +64 | +3.2% | 9,100 |
| 2024/07/26 | 2,043 | 2,048 | 2,021 | 2,021 | -22 | -1.1% | 16,400 |
| 2024/07/25 | 2,051 | 2,065 | 2,025 | 2,043 | -9 | -0.4% | 28,100 |
| 2024/07/24 | 2,096 | 2,096 | 2,052 | 2,052 | -33 | -1.6% | 11,700 |
| 2024/07/23 | 2,112 | 2,112 | 2,085 | 2,085 | ±0 | ±0% | 13,700 |
| 2024/07/22 | 2,120 | 2,132 | 2,084 | 2,085 | -31 | -1.5% | 11,900 |
| 2024/07/19 | 2,130 | 2,137 | 2,116 | 2,116 | -22 | -1% | 8,200 |
| 2024/07/18 | 2,103 | 2,177 | 2,103 | 2,138 | -49 | -2.2% | 20,400 |
| 2024/07/17 | 2,144 | 2,194 | 2,144 | 2,187 | +43 | +2% | 12,700 |
| 2024/07/16 | 2,170 | 2,185 | 2,138 | 2,144 | -29 | -1.3% | 11,600 |
| 2024/07/12 | 2,125 | 2,173 | 2,101 | 2,173 | +48 | +2.3% | 27,900 |
| 2024/07/11 | 2,122 | 2,139 | 2,111 | 2,125 | +15 | +0.7% | 12,400 |
| 2024/07/10 | 2,123 | 2,138 | 2,110 | 2,110 | -39 | -1.8% | 15,100 |
| 2024/07/09 | 2,139 | 2,166 | 2,126 | 2,149 | +25 | +1.2% | 11,300 |
| 2024/07/08 | 2,149 | 2,160 | 2,107 | 2,124 | -36 | -1.7% | 14,600 |
| 2024/07/05 | 2,164 | 2,182 | 2,156 | 2,160 | -4 | -0.2% | 6,400 |
| 2024/07/04 | 2,175 | 2,220 | 2,163 | 2,164 | -11 | -0.5% | 17,000 |
| 2024/07/03 | 2,167 | 2,199 | 2,164 | 2,175 | +8 | +0.4% | 11,800 |
| 2024/07/02 | 2,123 | 2,174 | 2,123 | 2,167 | +44 | +2.1% | 24,300 |
201～
250
件表示中 / 3738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 | 212,700円 | +1.3% | -21.9% | 3.76% | 31.89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 | 209,200円 | -7.7% | -28.1% | 2.25% | 9.77倍 | 0.94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 | 225,100円 | +2.3% | - | 2.89% | 12.90倍 | 0.35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 | 222,300円 | +1.3% | -24.8% | 4.50% | 16.11倍 | 0.75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 | 231,800円 | +2.3% | +0.5% | 3.67% | 9.86倍 | 0.90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
