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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 2,122 | 2,136 | 2,102 | 2,123 | +10 | +0.5% | 7,000 |
| 2024/06/28 | 2,115 | 2,125 | 2,087 | 2,113 | -2 | -0.1% | 5,900 |
| 2024/06/27 | 2,145 | 2,145 | 2,101 | 2,115 | -18 | -0.8% | 6,600 |
| 2024/06/26 | 2,109 | 2,134 | 2,103 | 2,133 | +13 | +0.6% | 10,200 |
| 2024/06/25 | 2,120 | 2,129 | 2,085 | 2,120 | ±0 | ±0% | 12,200 |
| 2024/06/24 | 2,129 | 2,136 | 2,094 | 2,120 | +11 | +0.5% | 11,300 |
| 2024/06/21 | 2,083 | 2,115 | 2,057 | 2,109 | +26 | +1.2% | 15,700 |
| 2024/06/20 | 2,085 | 2,097 | 2,045 | 2,083 | -2 | -0.1% | 11,000 |
| 2024/06/19 | 2,110 | 2,111 | 2,085 | 2,085 | -6 | -0.3% | 5,600 |
| 2024/06/18 | 2,088 | 2,100 | 2,078 | 2,091 | +16 | +0.8% | 7,300 |
| 2024/06/17 | 2,069 | 2,094 | 2,055 | 2,075 | -8 | -0.4% | 11,300 |
| 2024/06/14 | 2,044 | 2,099 | 2,044 | 2,083 | +46 | +2.3% | 28,300 |
| 2024/06/13 | 2,070 | 2,071 | 2,035 | 2,037 | -22 | -1.1% | 9,800 |
| 2024/06/12 | 2,088 | 2,088 | 2,059 | 2,059 | -29 | -1.4% | 9,900 |
| 2024/06/11 | 2,128 | 2,129 | 2,088 | 2,088 | -31 | -1.5% | 16,000 |
| 2024/06/10 | 2,088 | 2,119 | 2,063 | 2,119 | +17 | +0.8% | 13,600 |
| 2024/06/07 | 2,075 | 2,103 | 2,075 | 2,102 | +8 | +0.4% | 6,900 |
| 2024/06/06 | 2,097 | 2,108 | 2,082 | 2,094 | +11 | +0.5% | 5,500 |
| 2024/06/05 | 2,122 | 2,122 | 2,083 | 2,083 | -31 | -1.5% | 3,000 |
| 2024/06/04 | 2,090 | 2,129 | 2,090 | 2,114 | -14 | -0.7% | 4,800 |
| 2024/06/03 | 2,089 | 2,128 | 2,089 | 2,128 | +41 | +2% | 5,000 |
| 2024/05/31 | 2,062 | 2,087 | 2,056 | 2,087 | +25 | +1.2% | 20,000 |
| 2024/05/30 | 2,052 | 2,066 | 2,048 | 2,062 | -13 | -0.6% | 9,400 |
| 2024/05/29 | 2,084 | 2,097 | 2,070 | 2,075 | -13 | -0.6% | 6,500 |
| 2024/05/28 | 2,109 | 2,109 | 2,082 | 2,088 | -21 | -1% | 6,000 |
| 2024/05/27 | 2,107 | 2,117 | 2,100 | 2,109 | +2 | +0.1% | 3,100 |
| 2024/05/24 | 2,083 | 2,149 | 2,070 | 2,107 | +15 | +0.7% | 9,100 |
| 2024/05/23 | 2,073 | 2,100 | 2,073 | 2,092 | +5 | +0.2% | 11,700 |
| 2024/05/22 | 2,092 | 2,110 | 2,074 | 2,087 | -3 | -0.1% | 11,400 |
| 2024/05/21 | 2,122 | 2,122 | 2,088 | 2,090 | -27 | -1.3% | 4,400 |
| 2024/05/20 | 2,106 | 2,127 | 2,103 | 2,117 | +14 | +0.7% | 8,200 |
| 2024/05/17 | 2,066 | 2,103 | 2,051 | 2,103 | +37 | +1.8% | 8,200 |
| 2024/05/16 | 2,113 | 2,113 | 2,066 | 2,066 | -48 | -2.3% | 9,500 |
| 2024/05/15 | 2,116 | 2,116 | 2,088 | 2,114 | -2 | -0.1% | 10,400 |
| 2024/05/14 | 2,149 | 2,149 | 2,107 | 2,116 | -33 | -1.5% | 7,300 |
| 2024/05/13 | 2,114 | 2,174 | 2,114 | 2,149 | +47 | +2.2% | 21,500 |
| 2024/05/10 | 2,079 | 2,124 | 2,076 | 2,102 | +29 | +1.4% | 18,200 |
| 2024/05/09 | 2,062 | 2,074 | 2,055 | 2,073 | +11 | +0.5% | 5,800 |
| 2024/05/08 | 2,081 | 2,085 | 2,062 | 2,062 | -23 | -1.1% | 6,100 |
| 2024/05/07 | 2,086 | 2,086 | 2,064 | 2,085 | +9 | +0.4% | 7,900 |
| 2024/05/02 | 2,085 | 2,086 | 2,074 | 2,076 | -9 | -0.4% | 7,600 |
| 2024/05/01 | 2,101 | 2,101 | 2,080 | 2,085 | -16 | -0.8% | 7,500 |
| 2024/04/30 | 2,077 | 2,107 | 2,077 | 2,101 | +25 | +1.2% | 5,100 |
| 2024/04/26 | 2,097 | 2,099 | 2,075 | 2,076 | -30 | -1.4% | 20,300 |
| 2024/04/25 | 2,107 | 2,128 | 2,092 | 2,106 | -22 | -1% | 7,200 |
| 2024/04/24 | 2,109 | 2,140 | 2,100 | 2,128 | +31 | +1.5% | 13,300 |
| 2024/04/23 | 2,084 | 2,105 | 2,080 | 2,097 | +21 | +1% | 17,500 |
| 2024/04/22 | 2,061 | 2,090 | 2,061 | 2,076 | +32 | +1.6% | 6,900 |
| 2024/04/19 | 2,082 | 2,092 | 2,039 | 2,044 | -57 | -2.7% | 14,900 |
| 2024/04/18 | 2,035 | 2,124 | 2,035 | 2,101 | +71 | +3.5% | 14,800 |
251～
300
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
