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 |
---|---|---|---|---|---|---|---|
2020/10/16 | 2,560 | 2,568 | 2,528 | 2,535 | -50 | -1.9% | 43,500 |
2020/10/15 | 2,600 | 2,631 | 2,566 | 2,585 | -54 | -2% | 43,300 |
2020/10/14 | 2,666 | 2,696 | 2,632 | 2,639 | -27 | -1% | 47,300 |
2020/10/13 | 2,688 | 2,708 | 2,547 | 2,666 | -19 | -0.7% | 38,500 |
2020/10/12 | 2,687 | 2,707 | 2,660 | 2,685 | -19 | -0.7% | 25,500 |
2020/10/09 | 2,636 | 2,724 | 2,590 | 2,704 | +74 | +2.8% | 62,500 |
2020/10/08 | 2,591 | 2,667 | 2,591 | 2,630 | +40 | +1.5% | 49,100 |
2020/10/07 | 2,551 | 2,609 | 2,527 | 2,590 | +19 | +0.7% | 21,900 |
2020/10/06 | 2,601 | 2,601 | 2,526 | 2,571 | +2 | +0.1% | 23,000 |
2020/10/05 | 2,538 | 2,607 | 2,538 | 2,569 | +34 | +1.3% | 34,600 |
2020/10/02 | 2,616 | 2,616 | 2,505 | 2,535 | - | - | 50,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,688 | 2,688 | 2,591 | 2,606 | -92 | -3.4% | 46,600 |
2020/09/29 | 2,752 | 2,766 | 2,670 | 2,698 | -26 | -1% | 29,400 |
2020/09/28 | 2,650 | 2,731 | 2,650 | 2,724 | +81 | +3.1% | 47,100 |
2020/09/25 | 2,637 | 2,689 | 2,637 | 2,643 | +22 | +0.8% | 32,600 |
2020/09/24 | 2,690 | 2,773 | 2,620 | 2,621 | -59 | -2.2% | 60,000 |
2020/09/23 | 2,660 | 2,697 | 2,633 | 2,680 | +20 | +0.8% | 37,700 |
2020/09/18 | 2,691 | 2,705 | 2,645 | 2,660 | -23 | -0.9% | 34,400 |
2020/09/17 | 2,631 | 2,683 | 2,583 | 2,683 | +52 | +2% | 27,800 |
2020/09/16 | 2,674 | 2,698 | 2,620 | 2,631 | -24 | -0.9% | 28,000 |
2020/09/15 | 2,669 | 2,669 | 2,599 | 2,655 | -30 | -1.1% | 25,900 |
2020/09/14 | 2,620 | 2,704 | 2,620 | 2,685 | +81 | +3.1% | 36,300 |
2020/09/11 | 2,599 | 2,636 | 2,569 | 2,604 | +55 | +2.2% | 45,800 |
2020/09/10 | 2,495 | 2,602 | 2,495 | 2,549 | +69 | +2.8% | 36,500 |
2020/09/09 | 2,542 | 2,599 | 2,466 | 2,480 | -112 | -4.3% | 68,600 |
2020/09/08 | 2,493 | 2,609 | 2,475 | 2,592 | +181 | +7.5% | 80,400 |
2020/09/07 | 2,321 | 2,425 | 2,321 | 2,411 | +92 | +4% | 45,000 |
2020/09/04 | 2,270 | 2,331 | 2,266 | 2,319 | +21 | +0.9% | 25,200 |
2020/09/03 | 2,349 | 2,349 | 2,270 | 2,298 | -11 | -0.5% | 39,900 |
2020/09/02 | 2,326 | 2,338 | 2,294 | 2,309 | -17 | -0.7% | 24,800 |
2020/09/01 | 2,355 | 2,356 | 2,324 | 2,326 | -39 | -1.6% | 15,800 |
2020/08/31 | 2,331 | 2,410 | 2,331 | 2,365 | +34 | +1.5% | 27,800 |
2020/08/28 | 2,386 | 2,403 | 2,305 | 2,331 | -66 | -2.8% | 31,600 |
2020/08/27 | 2,429 | 2,429 | 2,373 | 2,397 | -40 | -1.6% | 11,800 |
2020/08/26 | 2,450 | 2,497 | 2,428 | 2,437 | +5 | +0.2% | 18,200 |
2020/08/25 | 2,414 | 2,492 | 2,414 | 2,432 | +43 | +1.8% | 31,300 |
2020/08/24 | 2,393 | 2,404 | 2,380 | 2,389 | -5 | -0.2% | 20,800 |
2020/08/21 | 2,370 | 2,414 | 2,370 | 2,394 | +56 | +2.4% | 33,000 |
2020/08/20 | 2,352 | 2,365 | 2,326 | 2,338 | -20 | -0.8% | 36,800 |
2020/08/19 | 2,383 | 2,387 | 2,353 | 2,358 | -25 | -1% | 16,800 |
2020/08/18 | 2,415 | 2,415 | 2,363 | 2,383 | -46 | -1.9% | 21,600 |
2020/08/17 | 2,440 | 2,450 | 2,388 | 2,429 | -10 | -0.4% | 31,200 |
2020/08/14 | 2,490 | 2,530 | 2,388 | 2,439 | -100 | -3.9% | 64,600 |
2020/08/13 | 2,576 | 2,576 | 2,508 | 2,539 | -21 | -0.8% | 36,100 |
2020/08/12 | 2,483 | 2,567 | 2,482 | 2,560 | +109 | +4.4% | 61,600 |
2020/08/11 | 2,359 | 2,461 | 2,350 | 2,451 | +93 | +3.9% | 32,400 |
2020/08/07 | 2,374 | 2,443 | 2,351 | 2,358 | -31 | -1.3% | 27,500 |
2020/08/06 | 2,402 | 2,425 | 2,357 | 2,389 | -19 | -0.8% | 13,200 |
2020/08/05 | 2,434 | 2,434 | 2,381 | 2,408 | -28 | -1.1% | 19,600 |
1001~
1050
件表示中 / 3581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 | 175,500円 | +14.3% | - | 3.42% | 40.33倍 | 0.44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 |
大真空 | 53,300円 | +1.7% | -68.7% | 5.25% | 34.41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 | 140,500円 | +0.3% | -37.5% | 4.98% | 14.03倍 | 0.73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 |
WSCOPE | 33,300円 | +4.1% | - | 0.00% | 36.59倍 | 0.31倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
SMK | 235,900円 | +3.2% | +165.5% | 5.93% | 74.75倍 | 0.48倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
市場注目の銘柄
チャート関連のコラム