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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 407 | 412 | 403 | 411 | +2 | +0.5% | 271,000 |
| 2010/06/21 | 405 | 415 | 405 | 409 | +7 | +1.7% | 488,000 |
| 2010/06/18 | 394 | 402 | 391 | 402 | +8 | +2% | 372,000 |
| 2010/06/17 | 399 | 403 | 391 | 394 | -13 | -3.2% | 589,000 |
| 2010/06/16 | 397 | 417 | 393 | 407 | +29 | +7.7% | 1,486,000 |
| 2010/06/15 | 381 | 386 | 375 | 378 | -5 | -1.3% | 688,000 |
| 2010/06/14 | 390 | 391 | 381 | 383 | -7 | -1.8% | 722,000 |
| 2010/06/11 | 400 | 400 | 389 | 390 | -3 | -0.8% | 285,000 |
| 2010/06/10 | 393 | 394 | 389 | 393 | -3 | -0.8% | 241,000 |
| 2010/06/09 | 398 | 400 | 395 | 396 | -1 | -0.3% | 200,000 |
| 2010/06/08 | 401 | 402 | 397 | 397 | -7 | -1.7% | 109,000 |
| 2010/06/07 | 405 | 406 | 402 | 404 | -6 | -1.5% | 151,000 |
| 2010/06/04 | 410 | 410 | 409 | 410 | +1 | +0.2% | 110,000 |
| 2010/06/03 | 408 | 413 | 408 | 409 | +3 | +0.7% | 162,000 |
| 2010/06/02 | 412 | 413 | 406 | 406 | -10 | -2.4% | 99,000 |
| 2010/06/01 | 420 | 422 | 414 | 416 | ±0 | ±0% | 126,000 |
| 2010/05/31 | 408 | 416 | 405 | 416 | +11 | +2.7% | 220,000 |
| 2010/05/28 | 407 | 412 | 405 | 405 | +6 | +1.5% | 127,000 |
| 2010/05/27 | 397 | 401 | 397 | 399 | ±0 | ±0% | 125,000 |
| 2010/05/26 | 398 | 404 | 396 | 399 | -3 | -0.7% | 233,000 |
| 2010/05/25 | 411 | 414 | 400 | 402 | -9 | -2.2% | 155,000 |
| 2010/05/24 | 415 | 415 | 408 | 411 | +2 | +0.5% | 218,000 |
| 2010/05/21 | 415 | 415 | 406 | 409 | -9 | -2.2% | 266,000 |
| 2010/05/20 | 418 | 424 | 418 | 418 | -1 | -0.2% | 208,000 |
| 2010/05/19 | 420 | 421 | 415 | 419 | -2 | -0.5% | 292,000 |
| 2010/05/18 | 438 | 438 | 421 | 421 | -15 | -3.4% | 329,000 |
| 2010/05/17 | 445 | 446 | 414 | 436 | -49 | -10.1% | 924,000 |
| 2010/05/14 | 482 | 493 | 482 | 485 | -1 | -0.2% | 131,000 |
| 2010/05/13 | 488 | 491 | 486 | 486 | +4 | +0.8% | 120,000 |
| 2010/05/12 | 487 | 487 | 480 | 482 | ±0 | ±0% | 68,000 |
| 2010/05/11 | 490 | 492 | 482 | 482 | -2 | -0.4% | 100,000 |
| 2010/05/10 | 481 | 488 | 481 | 484 | +1 | +0.2% | 141,000 |
| 2010/05/07 | 475 | 491 | 472 | 483 | -22 | -4.4% | 269,000 |
| 2010/05/06 | 505 | 508 | 503 | 505 | -15 | -2.9% | 198,000 |
| 2010/04/30 | 520 | 523 | 518 | 520 | +5 | +1% | 152,000 |
| 2010/04/28 | 523 | 524 | 514 | 515 | -16 | -3% | 212,000 |
| 2010/04/27 | 521 | 531 | 517 | 531 | +6 | +1.1% | 265,000 |
| 2010/04/26 | 529 | 529 | 522 | 525 | +4 | +0.8% | 327,000 |
| 2010/04/23 | 510 | 532 | 509 | 521 | +12 | +2.4% | 1,053,000 |
| 2010/04/22 | 503 | 509 | 498 | 509 | +8 | +1.6% | 341,000 |
| 2010/04/21 | 493 | 503 | 492 | 501 | +13 | +2.7% | 436,000 |
| 2010/04/20 | 490 | 495 | 487 | 488 | +1 | +0.2% | 226,000 |
| 2010/04/19 | 476 | 487 | 473 | 487 | +10 | +2.1% | 294,000 |
| 2010/04/16 | 475 | 477 | 474 | 477 | +1 | +0.2% | 175,000 |
| 2010/04/15 | 479 | 479 | 475 | 476 | ±0 | ±0% | 184,000 |
| 2010/04/14 | 476 | 478 | 474 | 476 | -2 | -0.4% | 103,000 |
| 2010/04/13 | 480 | 482 | 476 | 478 | +2 | +0.4% | 99,000 |
| 2010/04/12 | 477 | 481 | 476 | 476 | ±0 | ±0% | 143,000 |
| 2010/04/09 | 474 | 477 | 474 | 476 | -1 | -0.2% | 111,000 |
| 2010/04/08 | 478 | 480 | 475 | 477 | -5 | -1% | 187,000 |
3651～
3700
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
