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 |
---|---|---|---|---|---|---|---|
2023/10/18 | 2,437 | 2,465 | 2,435 | 2,464 | +27 | +1.1% | 8,900 |
2023/10/17 | 2,408 | 2,453 | 2,408 | 2,437 | +30 | +1.2% | 11,100 |
2023/10/16 | 2,423 | 2,440 | 2,395 | 2,407 | -66 | -2.7% | 19,300 |
2023/10/13 | 2,497 | 2,505 | 2,459 | 2,473 | -32 | -1.3% | 29,200 |
2023/10/12 | 2,500 | 2,505 | 2,488 | 2,505 | +7 | +0.3% | 34,800 |
2023/10/11 | 2,451 | 2,502 | 2,451 | 2,498 | +29 | +1.2% | 17,300 |
2023/10/10 | 2,469 | 2,481 | 2,450 | 2,469 | +31 | +1.3% | 18,100 |
2023/10/06 | 2,428 | 2,468 | 2,428 | 2,438 | +10 | +0.4% | 28,900 |
2023/10/05 | 2,370 | 2,431 | 2,370 | 2,428 | +69 | +2.9% | 30,900 |
2023/10/04 | 2,363 | 2,412 | 2,355 | 2,359 | -35 | -1.5% | 38,500 |
2023/10/03 | 2,416 | 2,440 | 2,389 | 2,394 | -22 | -0.9% | 17,200 |
2023/10/02 | 2,392 | 2,444 | 2,392 | 2,416 | +29 | +1.2% | 19,300 |
2023/09/29 | 2,386 | 2,414 | 2,383 | 2,387 | +2 | +0.1% | 14,300 |
2023/09/28 | 2,418 | 2,418 | 2,378 | 2,385 | -52 | -2.1% | 17,800 |
2023/09/27 | 2,400 | 2,450 | 2,383 | 2,437 | +39 | +1.6% | 20,400 |
2023/09/26 | 2,385 | 2,411 | 2,376 | 2,398 | -3 | -0.1% | 25,400 |
2023/09/25 | 2,448 | 2,467 | 2,400 | 2,401 | -47 | -1.9% | 25,000 |
2023/09/22 | 2,474 | 2,482 | 2,423 | 2,448 | -35 | -1.4% | 21,800 |
2023/09/21 | 2,476 | 2,509 | 2,461 | 2,483 | +7 | +0.3% | 28,800 |
2023/09/20 | 2,520 | 2,520 | 2,463 | 2,476 | -52 | -2.1% | 29,900 |
2023/09/19 | 2,479 | 2,528 | 2,468 | 2,528 | +28 | +1.1% | 31,500 |
2023/09/15 | 2,502 | 2,506 | 2,444 | 2,500 | +6 | +0.2% | 39,400 |
2023/09/14 | 2,504 | 2,514 | 2,486 | 2,494 | -11 | -0.4% | 18,300 |
2023/09/13 | 2,505 | 2,517 | 2,486 | 2,505 | ±0 | ±0% | 27,900 |
2023/09/12 | 2,509 | 2,521 | 2,493 | 2,505 | +9 | +0.4% | 17,600 |
2023/09/11 | 2,509 | 2,511 | 2,475 | 2,496 | +11 | +0.4% | 12,500 |
2023/09/08 | 2,498 | 2,515 | 2,484 | 2,485 | -13 | -0.5% | 22,200 |
2023/09/07 | 2,482 | 2,515 | 2,482 | 2,498 | -8 | -0.3% | 16,000 |
2023/09/06 | 2,489 | 2,521 | 2,482 | 2,506 | +25 | +1% | 18,800 |
2023/09/05 | 2,510 | 2,510 | 2,477 | 2,481 | -30 | -1.2% | 9,100 |
2023/09/04 | 2,505 | 2,511 | 2,485 | 2,511 | +15 | +0.6% | 12,300 |
2023/09/01 | 2,480 | 2,513 | 2,480 | 2,496 | -2 | -0.1% | 15,900 |
2023/08/31 | 2,456 | 2,510 | 2,456 | 2,498 | +9 | +0.4% | 9,800 |
2023/08/30 | 2,497 | 2,501 | 2,477 | 2,489 | -18 | -0.7% | 10,700 |
2023/08/29 | 2,488 | 2,518 | 2,488 | 2,507 | +19 | +0.8% | 15,500 |
2023/08/28 | 2,477 | 2,515 | 2,477 | 2,488 | +11 | +0.4% | 20,700 |
2023/08/25 | 2,498 | 2,506 | 2,462 | 2,477 | -19 | -0.8% | 14,800 |
2023/08/24 | 2,443 | 2,530 | 2,443 | 2,496 | +53 | +2.2% | 36,300 |
2023/08/23 | 2,409 | 2,443 | 2,398 | 2,443 | +24 | +1% | 17,200 |
2023/08/22 | 2,399 | 2,419 | 2,392 | 2,419 | +10 | +0.4% | 10,700 |
2023/08/21 | 2,371 | 2,421 | 2,371 | 2,409 | +39 | +1.6% | 12,900 |
2023/08/18 | 2,385 | 2,402 | 2,365 | 2,370 | -34 | -1.4% | 9,200 |
2023/08/17 | 2,414 | 2,414 | 2,366 | 2,404 | -10 | -0.4% | 10,700 |
2023/08/16 | 2,414 | 2,431 | 2,399 | 2,414 | +6 | +0.2% | 12,700 |
2023/08/15 | 2,363 | 2,415 | 2,363 | 2,408 | +28 | +1.2% | 16,700 |
2023/08/14 | 2,389 | 2,430 | 2,380 | 2,380 | -9 | -0.4% | 22,300 |
2023/08/10 | 2,368 | 2,391 | 2,361 | 2,389 | +19 | +0.8% | 18,200 |
2023/08/09 | 2,357 | 2,383 | 2,350 | 2,370 | +13 | +0.6% | 17,200 |
2023/08/08 | 2,349 | 2,380 | 2,349 | 2,357 | -8 | -0.3% | 9,700 |
2023/08/07 | 2,327 | 2,376 | 2,322 | 2,365 | +21 | +0.9% | 10,500 |
151~
200
件表示中 / 3467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 | 208,700円 | +14.3% | - | 2.87% | 50.19倍 | 0.53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 |
遠藤照 | 161,800円 | +2.5% | -3.9% | 2.47% | 5.69倍 | 0.62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 |
イノテック | 172,100円 | +5.2% | -11.5% | 4.07% | 13.62倍 | 0.94倍 |
|
半導体設計ツールと半導体テスターが2本柱。子会社で専用LSI設計や車載システム開発も |
精工技研 | 242,500円 | +9.6% | +22.1% | 2.47% | 22.12倍 | 0.81倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
双葉電 | 51,800円 | -9.5% | - | 1.93% | - | 0.28倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は21年末撤退。海外販売比率はアジアなど6割 |
市場注目の銘柄
チャート関連のコラム