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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,772 | 1,784 | 1,760 | 1,779 | +20 | +1.1% | 20,600 |
| 2024/11/21 | 1,741 | 1,759 | 1,735 | 1,759 | +20 | +1.2% | 6,900 |
| 2024/11/20 | 1,733 | 1,748 | 1,714 | 1,739 | +7 | +0.4% | 17,800 |
| 2024/11/19 | 1,743 | 1,748 | 1,731 | 1,732 | +1 | +0.1% | 12,100 |
| 2024/11/18 | 1,755 | 1,772 | 1,729 | 1,731 | -24 | -1.4% | 12,600 |
| 2024/11/15 | 1,780 | 1,780 | 1,755 | 1,755 | -3 | -0.2% | 15,400 |
| 2024/11/14 | 1,806 | 1,815 | 1,757 | 1,758 | -48 | -2.7% | 17,800 |
| 2024/11/13 | 1,785 | 1,826 | 1,785 | 1,806 | +22 | +1.2% | 22,500 |
| 2024/11/12 | 1,832 | 1,832 | 1,783 | 1,784 | -47 | -2.6% | 39,600 |
| 2024/11/11 | 1,854 | 1,871 | 1,830 | 1,831 | -37 | -2% | 19,000 |
| 2024/11/08 | 1,943 | 1,943 | 1,860 | 1,868 | -35 | -1.8% | 12,200 |
| 2024/11/07 | 1,900 | 1,921 | 1,883 | 1,903 | +3 | +0.2% | 10,500 |
| 2024/11/06 | 1,879 | 1,911 | 1,879 | 1,900 | +32 | +1.7% | 18,600 |
| 2024/11/05 | 1,874 | 1,913 | 1,843 | 1,868 | +34 | +1.9% | 15,600 |
| 2024/11/01 | 1,939 | 1,939 | 1,831 | 1,834 | -105 | -5.4% | 41,900 |
| 2024/10/31 | 1,929 | 1,951 | 1,912 | 1,939 | +11 | +0.6% | 20,600 |
| 2024/10/30 | 1,979 | 1,981 | 1,928 | 1,928 | -48 | -2.4% | 36,200 |
| 2024/10/29 | 1,967 | 1,984 | 1,961 | 1,976 | +6 | +0.3% | 11,100 |
| 2024/10/28 | 1,957 | 1,981 | 1,943 | 1,970 | +28 | +1.4% | 12,800 |
| 2024/10/25 | 1,989 | 1,989 | 1,942 | 1,942 | -41 | -2.1% | 14,500 |
| 2024/10/24 | 1,959 | 1,983 | 1,954 | 1,983 | +27 | +1.4% | 20,100 |
| 2024/10/23 | 1,970 | 1,995 | 1,950 | 1,956 | -4 | -0.2% | 16,800 |
| 2024/10/22 | 1,976 | 1,976 | 1,946 | 1,960 | -14 | -0.7% | 20,000 |
| 2024/10/21 | 2,014 | 2,014 | 1,964 | 1,974 | -13 | -0.7% | 22,500 |
| 2024/10/18 | 2,029 | 2,029 | 1,987 | 1,987 | -2 | -0.1% | 8,800 |
| 2024/10/17 | 2,014 | 2,014 | 1,989 | 1,989 | -25 | -1.2% | 11,800 |
| 2024/10/16 | 1,998 | 2,040 | 1,998 | 2,014 | -6 | -0.3% | 8,600 |
| 2024/10/15 | 2,032 | 2,039 | 2,016 | 2,020 | -2 | -0.1% | 12,900 |
| 2024/10/11 | 2,022 | 2,047 | 2,021 | 2,022 | ±0 | ±0% | 12,200 |
| 2024/10/10 | 2,020 | 2,022 | 2,020 | 2,022 | +3 | +0.1% | 800 |
| 2024/10/09 | 2,027 | 2,028 | 2,010 | 2,019 | +2 | +0.1% | 6,900 |
| 2024/10/08 | 2,037 | 2,037 | 2,013 | 2,017 | -42 | -2% | 13,000 |
| 2024/10/07 | 2,041 | 2,064 | 2,028 | 2,059 | +45 | +2.2% | 18,100 |
| 2024/10/04 | 2,000 | 2,039 | 2,000 | 2,014 | +15 | +0.8% | 13,600 |
| 2024/10/03 | 1,963 | 2,038 | 1,963 | 1,999 | +48 | +2.5% | 19,000 |
| 2024/10/02 | 1,941 | 1,968 | 1,931 | 1,951 | -14 | -0.7% | 18,800 |
| 2024/10/01 | 1,956 | 1,975 | 1,955 | 1,965 | +35 | +1.8% | 12,700 |
| 2024/09/30 | 1,955 | 1,995 | 1,914 | 1,930 | -65 | -3.3% | 11,900 |
| 2024/09/27 | 2,017 | 2,017 | 1,970 | 1,995 | -26 | -1.3% | 14,800 |
| 2024/09/26 | 1,976 | 2,031 | 1,970 | 2,021 | +54 | +2.7% | 21,400 |
| 2024/09/25 | 1,974 | 1,979 | 1,951 | 1,967 | -18 | -0.9% | 11,700 |
| 2024/09/24 | 1,989 | 2,003 | 1,970 | 1,985 | +7 | +0.4% | 11,500 |
| 2024/09/20 | 2,000 | 2,019 | 1,972 | 1,978 | -13 | -0.7% | 41,300 |
| 2024/09/19 | 1,991 | 1,998 | 1,963 | 1,991 | +25 | +1.3% | 14,500 |
| 2024/09/18 | 1,963 | 1,971 | 1,938 | 1,966 | +12 | +0.6% | 17,500 |
| 2024/09/17 | 2,002 | 2,002 | 1,931 | 1,954 | -8 | -0.4% | 19,300 |
| 2024/09/13 | 1,985 | 2,015 | 1,957 | 1,962 | -31 | -1.6% | 21,500 |
| 2024/09/12 | 1,990 | 2,031 | 1,981 | 1,993 | +38 | +1.9% | 20,400 |
| 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 |
1～
50
件表示中 / 3586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 | 177,900円 | +14.3% | - | 3.37% | 40.88倍 | 0.45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 |
| 双葉電 | 46,900円 | -11.3% | - | 2.13% | - | 0.27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 |
| ＳＥＭＩＴＥＣ | 171,900円 | +6.0% | -1.8% | 1.92% | 6.94倍 | 0.85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。中国のＥＶ関連需要が牽引 |
| 大真空 | 53,200円 | +1.7% | -68.7% | 5.26% | 34.34倍 | 0.46倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| イノテック | 140,000円 | +0.3% | -37.5% | 5.00% | 13.98倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
