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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 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 |
| 2024/04/17 | 2,053 | 2,053 | 2,030 | 2,030 | -25 | -1.2% | 12,100 |
| 2024/04/16 | 2,070 | 2,090 | 2,051 | 2,055 | -19 | -0.9% | 17,800 |
| 2024/04/15 | 2,073 | 2,082 | 2,070 | 2,074 | -25 | -1.2% | 7,500 |
| 2024/04/12 | 2,124 | 2,129 | 2,099 | 2,099 | -4 | -0.2% | 9,700 |
| 2024/04/11 | 2,090 | 2,118 | 2,077 | 2,103 | +2 | +0.1% | 10,400 |
| 2024/04/10 | 2,085 | 2,112 | 2,085 | 2,101 | +3 | +0.1% | 3,900 |
| 2024/04/09 | 2,075 | 2,098 | 2,061 | 2,098 | +23 | +1.1% | 12,700 |
| 2024/04/08 | 2,076 | 2,081 | 2,070 | 2,075 | +6 | +0.3% | 6,400 |
| 2024/04/05 | 2,087 | 2,087 | 2,054 | 2,069 | -19 | -0.9% | 8,900 |
| 2024/04/04 | 2,080 | 2,098 | 2,068 | 2,088 | +8 | +0.4% | 14,300 |
| 2024/04/03 | 2,063 | 2,087 | 2,060 | 2,080 | +10 | +0.5% | 10,900 |
| 2024/04/02 | 2,101 | 2,101 | 2,070 | 2,070 | -33 | -1.6% | 22,300 |
| 2024/04/01 | 2,123 | 2,150 | 2,102 | 2,103 | -15 | -0.7% | 18,800 |
| 2024/03/29 | 2,146 | 2,170 | 2,118 | 2,118 | -14 | -0.7% | 19,800 |
| 2024/03/28 | 2,173 | 2,188 | 2,099 | 2,132 | -35 | -1.6% | 73,700 |
| 2024/03/27 | 2,199 | 2,199 | 2,164 | 2,167 | -19 | -0.9% | 22,200 |
| 2024/03/26 | 2,170 | 2,188 | 2,156 | 2,186 | +16 | +0.7% | 18,600 |
| 2024/03/25 | 2,240 | 2,267 | 2,167 | 2,170 | +80 | +3.8% | 69,000 |
| 2024/03/22 | 2,138 | 2,138 | 2,077 | 2,090 | -36 | -1.7% | 19,000 |
| 2024/03/21 | 2,128 | 2,140 | 2,114 | 2,126 | +20 | +0.9% | 9,900 |
| 2024/03/19 | 2,095 | 2,114 | 2,091 | 2,106 | -2 | -0.1% | 5,500 |
| 2024/03/18 | 2,140 | 2,140 | 2,104 | 2,108 | -11 | -0.5% | 8,500 |
| 2024/03/15 | 2,105 | 2,135 | 2,104 | 2,119 | +9 | +0.4% | 30,300 |
| 2024/03/14 | 2,074 | 2,120 | 2,060 | 2,110 | +36 | +1.7% | 10,600 |
| 2024/03/13 | 2,064 | 2,087 | 2,052 | 2,074 | +1 | ±0% | 11,800 |
| 2024/03/12 | 2,051 | 2,085 | 2,029 | 2,073 | +1 | ±0% | 17,500 |
| 2024/03/11 | 2,078 | 2,078 | 2,050 | 2,072 | -23 | -1.1% | 15,700 |
| 2024/03/08 | 2,067 | 2,095 | 2,062 | 2,095 | +16 | +0.8% | 17,500 |
| 2024/03/07 | 2,064 | 2,080 | 2,064 | 2,079 | +6 | +0.3% | 11,400 |
| 2024/03/06 | 2,067 | 2,097 | 2,067 | 2,073 | +3 | +0.1% | 16,000 |
| 2024/03/05 | 2,077 | 2,084 | 2,065 | 2,070 | -11 | -0.5% | 10,600 |
| 2024/03/04 | 2,084 | 2,114 | 2,068 | 2,081 | -9 | -0.4% | 12,800 |
| 2024/03/01 | 2,110 | 2,110 | 2,084 | 2,090 | -20 | -0.9% | 4,800 |
| 2024/02/29 | 2,111 | 2,139 | 2,085 | 2,110 | -14 | -0.7% | 13,700 |
| 2024/02/28 | 2,120 | 2,149 | 2,104 | 2,124 | +1 | ±0% | 8,600 |
| 2024/02/27 | 2,093 | 2,140 | 2,083 | 2,123 | +22 | +1% | 11,900 |
| 2024/02/26 | 2,133 | 2,133 | 2,083 | 2,101 | +5 | +0.2% | 6,900 |
1～
50
件表示中 / 3451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 | 210,200円 | -4.1% | - | 2.85% | - | 0.51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 |
| 寺崎電気 | 190,100円 | +13.0% | +28.8% | 1.74% | 7.88倍 | 0.57倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| 遠藤照 | 155,000円 | +2.5% | -3.9% | 2.58% | 5.45倍 | 0.60倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| ＱＤレーザ | 48,800円 | +7.3% | - | 0.00% | - | 3.40倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| トレックスセミ | 181,100円 | -19.6% | - | 3.09% | - | 0.81倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
市場注目の銘柄
チャート関連のコラム
