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 |
---|---|---|---|---|---|---|---|
2024/02/26 | 2,133 | 2,133 | 2,083 | 2,101 | +5 | +0.2% | 6,900 |
2024/02/22 | 2,109 | 2,109 | 2,081 | 2,096 | +12 | +0.6% | 9,100 |
2024/02/21 | 2,096 | 2,096 | 2,071 | 2,084 | -24 | -1.1% | 8,200 |
2024/02/20 | 2,114 | 2,133 | 2,100 | 2,108 | -6 | -0.3% | 13,400 |
2024/02/19 | 2,110 | 2,122 | 2,076 | 2,114 | +15 | +0.7% | 8,900 |
2024/02/16 | 2,101 | 2,132 | 2,089 | 2,099 | +33 | +1.6% | 13,300 |
2024/02/15 | 2,066 | 2,080 | 2,050 | 2,066 | +11 | +0.5% | 13,200 |
2024/02/14 | 2,130 | 2,131 | 2,050 | 2,055 | -82 | -3.8% | 28,400 |
2024/02/13 | 2,265 | 2,302 | 2,127 | 2,137 | -228 | -9.6% | 98,100 |
2024/02/09 | 2,373 | 2,389 | 2,356 | 2,365 | -15 | -0.6% | 13,300 |
2024/02/08 | 2,365 | 2,387 | 2,349 | 2,380 | +11 | +0.5% | 13,700 |
2024/02/07 | 2,347 | 2,378 | 2,347 | 2,369 | -3 | -0.1% | 9,000 |
2024/02/06 | 2,394 | 2,405 | 2,371 | 2,372 | -23 | -1% | 15,300 |
2024/02/05 | 2,357 | 2,395 | 2,357 | 2,395 | +33 | +1.4% | 15,700 |
2024/02/02 | 2,338 | 2,367 | 2,323 | 2,362 | +9 | +0.4% | 15,600 |
2024/02/01 | 2,336 | 2,369 | 2,328 | 2,353 | +9 | +0.4% | 12,900 |
2024/01/31 | 2,333 | 2,346 | 2,320 | 2,344 | +2 | +0.1% | 7,400 |
2024/01/30 | 2,341 | 2,354 | 2,325 | 2,342 | +2 | +0.1% | 10,600 |
2024/01/29 | 2,354 | 2,386 | 2,337 | 2,340 | +20 | +0.9% | 8,400 |
2024/01/26 | 2,338 | 2,345 | 2,314 | 2,320 | -18 | -0.8% | 10,500 |
2024/01/25 | 2,303 | 2,338 | 2,303 | 2,338 | +27 | +1.2% | 8,800 |
2024/01/24 | 2,337 | 2,337 | 2,295 | 2,311 | -26 | -1.1% | 18,500 |
2024/01/23 | 2,345 | 2,345 | 2,313 | 2,337 | +6 | +0.3% | 13,100 |
2024/01/22 | 2,326 | 2,350 | 2,323 | 2,331 | +11 | +0.5% | 8,200 |
2024/01/19 | 2,302 | 2,323 | 2,302 | 2,320 | +18 | +0.8% | 9,900 |
2024/01/18 | 2,337 | 2,337 | 2,301 | 2,302 | -13 | -0.6% | 7,500 |
2024/01/17 | 2,345 | 2,345 | 2,315 | 2,315 | -5 | -0.2% | 8,300 |
2024/01/16 | 2,356 | 2,356 | 2,318 | 2,320 | -27 | -1.2% | 7,400 |
2024/01/15 | 2,324 | 2,361 | 2,319 | 2,347 | +19 | +0.8% | 9,200 |
2024/01/12 | 2,365 | 2,365 | 2,309 | 2,328 | -19 | -0.8% | 9,300 |
2024/01/11 | 2,353 | 2,368 | 2,339 | 2,347 | +15 | +0.6% | 16,700 |
2024/01/10 | 2,323 | 2,345 | 2,322 | 2,332 | +9 | +0.4% | 14,300 |
2024/01/09 | 2,300 | 2,343 | 2,298 | 2,323 | +37 | +1.6% | 21,600 |
2024/01/05 | 2,272 | 2,295 | 2,251 | 2,286 | +14 | +0.6% | 13,300 |
2024/01/04 | 2,223 | 2,287 | 2,210 | 2,272 | +49 | +2.2% | 16,300 |
2023/12/29 | 2,220 | 2,230 | 2,209 | 2,223 | +1 | ±0% | 10,200 |
2023/12/28 | 2,212 | 2,226 | 2,212 | 2,222 | -6 | -0.3% | 8,400 |
2023/12/27 | 2,207 | 2,228 | 2,201 | 2,228 | +21 | +1% | 19,500 |
2023/12/26 | 2,216 | 2,216 | 2,190 | 2,207 | -9 | -0.4% | 13,700 |
2023/12/25 | 2,289 | 2,289 | 2,216 | 2,216 | -54 | -2.4% | 8,700 |
2023/12/22 | 2,269 | 2,294 | 2,257 | 2,270 | +18 | +0.8% | 14,200 |
2023/12/21 | 2,252 | 2,260 | 2,236 | 2,252 | -22 | -1% | 15,900 |
2023/12/20 | 2,290 | 2,311 | 2,269 | 2,274 | -4 | -0.2% | 11,900 |
2023/12/19 | 2,265 | 2,294 | 2,252 | 2,278 | +24 | +1.1% | 23,900 |
2023/12/18 | 2,288 | 2,288 | 2,226 | 2,254 | -48 | -2.1% | 19,500 |
2023/12/15 | 2,347 | 2,347 | 2,291 | 2,302 | -26 | -1.1% | 23,400 |
2023/12/14 | 2,375 | 2,386 | 2,310 | 2,328 | -39 | -1.6% | 18,900 |
2023/12/13 | 2,362 | 2,378 | 2,338 | 2,367 | +5 | +0.2% | 18,700 |
2023/12/12 | 2,405 | 2,405 | 2,348 | 2,362 | -14 | -0.6% | 25,300 |
2023/12/11 | 2,420 | 2,420 | 2,356 | 2,376 | +6 | +0.3% | 38,300 |
51~
100
件表示中 / 3452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 | 213,400円 | -4.1% | - | 2.81% | - | 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 |
イノテック | 176,400円 | +8.7% | +12.9% | 3.97% | 16.37倍 | 0.97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 |
寺崎電気 | 190,100円 | +13.0% | +28.8% | 1.74% | 7.89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 | 155,100円 | +2.5% | -3.9% | 2.58% | 5.45倍 | 0.59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 |
トレックスセミ | 180,800円 | -19.6% | - | 3.10% | - | 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