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 |
|---|---|---|---|---|---|---|---|
| 2020/01/28 | 3,595 | 3,710 | 3,595 | 3,695 | ±0 | ±0% | 58,100 |
| 2020/01/27 | 3,750 | 3,800 | 3,685 | 3,695 | -140 | -3.7% | 95,000 |
| 2020/01/24 | 3,795 | 3,905 | 3,720 | 3,835 | +50 | +1.3% | 134,900 |
| 2020/01/23 | 3,720 | 3,805 | 3,670 | 3,785 | +80 | +2.2% | 114,300 |
| 2020/01/22 | 3,570 | 3,720 | 3,545 | 3,705 | +105 | +2.9% | 103,000 |
| 2020/01/21 | 3,525 | 3,605 | 3,525 | 3,600 | +90 | +2.6% | 79,400 |
| 2020/01/20 | 3,405 | 3,545 | 3,395 | 3,510 | +115 | +3.4% | 54,100 |
| 2020/01/17 | 3,360 | 3,455 | 3,355 | 3,395 | +70 | +2.1% | 61,000 |
| 2020/01/16 | 3,355 | 3,390 | 3,320 | 3,325 | +15 | +0.5% | 47,300 |
| 2020/01/15 | 3,360 | 3,375 | 3,300 | 3,310 | -50 | -1.5% | 40,600 |
| 2020/01/14 | 3,400 | 3,400 | 3,325 | 3,360 | ±0 | ±0% | 21,400 |
| 2020/01/10 | 3,375 | 3,400 | 3,325 | 3,360 | +5 | +0.1% | 26,500 |
| 2020/01/09 | 3,345 | 3,380 | 3,325 | 3,355 | +85 | +2.6% | 31,700 |
| 2020/01/08 | 3,310 | 3,310 | 3,185 | 3,270 | -40 | -1.2% | 39,400 |
| 2020/01/07 | 3,255 | 3,335 | 3,255 | 3,310 | +60 | +1.8% | 29,300 |
| 2020/01/06 | 3,200 | 3,265 | 3,175 | 3,250 | -15 | -0.5% | 49,100 |
| 2019/12/30 | 3,330 | 3,330 | 3,245 | 3,265 | -50 | -1.5% | 21,800 |
| 2019/12/27 | 3,320 | 3,340 | 3,300 | 3,315 | +25 | +0.8% | 17,700 |
| 2019/12/26 | 3,265 | 3,300 | 3,265 | 3,290 | -5 | -0.2% | 15,400 |
| 2019/12/25 | 3,280 | 3,305 | 3,260 | 3,295 | -25 | -0.8% | 23,900 |
| 2019/12/24 | 3,330 | 3,350 | 3,305 | 3,320 | -25 | -0.7% | 25,100 |
| 2019/12/23 | 3,445 | 3,445 | 3,285 | 3,345 | -100 | -2.9% | 64,300 |
| 2019/12/20 | 3,485 | 3,510 | 3,425 | 3,445 | -5 | -0.1% | 73,700 |
| 2019/12/19 | 3,290 | 3,480 | 3,290 | 3,450 | +200 | +6.2% | 109,300 |
| 2019/12/18 | 3,230 | 3,290 | 3,200 | 3,250 | +5 | +0.2% | 58,000 |
| 2019/12/17 | 3,210 | 3,250 | 3,135 | 3,245 | +60 | +1.9% | 47,000 |
| 2019/12/16 | 3,240 | 3,280 | 3,180 | 3,185 | -90 | -2.7% | 42,200 |
| 2019/12/13 | 3,245 | 3,315 | 3,200 | 3,275 | +85 | +2.7% | 61,200 |
| 2019/12/12 | 3,240 | 3,240 | 3,160 | 3,190 | -40 | -1.2% | 39,500 |
| 2019/12/11 | 3,170 | 3,235 | 3,140 | 3,230 | +35 | +1.1% | 41,200 |
| 2019/12/10 | 3,185 | 3,200 | 3,145 | 3,195 | +5 | +0.2% | 31,400 |
| 2019/12/09 | 3,180 | 3,200 | 3,155 | 3,190 | +40 | +1.3% | 24,200 |
| 2019/12/06 | 3,200 | 3,200 | 3,125 | 3,150 | -50 | -1.6% | 43,200 |
| 2019/12/05 | 3,185 | 3,225 | 3,145 | 3,200 | +35 | +1.1% | 42,000 |
| 2019/12/04 | 3,155 | 3,165 | 3,105 | 3,165 | +5 | +0.2% | 25,000 |
| 2019/12/03 | 3,080 | 3,160 | 3,060 | 3,160 | +45 | +1.4% | 54,700 |
| 2019/12/02 | 3,115 | 3,130 | 3,085 | 3,115 | +5 | +0.2% | 33,100 |
| 2019/11/29 | 3,115 | 3,135 | 3,070 | 3,110 | -5 | -0.2% | 24,200 |
| 2019/11/28 | 3,180 | 3,180 | 3,115 | 3,115 | -75 | -2.4% | 25,800 |
| 2019/11/27 | 3,250 | 3,250 | 3,170 | 3,190 | -20 | -0.6% | 32,500 |
| 2019/11/26 | 3,195 | 3,240 | 3,175 | 3,210 | +50 | +1.6% | 26,100 |
| 2019/11/25 | 3,200 | 3,235 | 3,145 | 3,160 | -10 | -0.3% | 19,100 |
| 2019/11/22 | 3,190 | 3,205 | 3,170 | 3,170 | ±0 | ±0% | 12,800 |
| 2019/11/21 | 3,200 | 3,205 | 3,105 | 3,170 | -30 | -0.9% | 16,700 |
| 2019/11/20 | 3,225 | 3,260 | 3,155 | 3,200 | -60 | -1.8% | 27,200 |
| 2019/11/19 | 3,340 | 3,340 | 3,240 | 3,260 | -85 | -2.5% | 28,200 |
| 2019/11/18 | 3,245 | 3,355 | 3,245 | 3,345 | +135 | +4.2% | 44,600 |
| 2019/11/15 | 3,110 | 3,250 | 3,110 | 3,210 | +100 | +3.2% | 46,700 |
| 2019/11/14 | 3,110 | 3,185 | 3,105 | 3,110 | ±0 | ±0% | 34,200 |
| 2019/11/13 | 3,175 | 3,180 | 3,110 | 3,110 | -65 | -2% | 36,400 |
1301～
1350
件表示中 / 3705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 | 186,200円 | +1.3% | -21.9% | 4.30% | 28.52倍 | 0.47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 |
| 協立電機 | 472,500円 | +10.6% | +25.2% | 2.96% | 9.05倍 | 1.03倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| アオイ電子 | 172,000円 | +10.9% | +19.3% | 3.14% | 42.81倍 | 0.45倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| 新電元 | 194,200円 | +2.3% | - | 3.35% | 11.13倍 | 0.30倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
| かわでん | 448,000円 | +5.3% | -2.8% | 4.24% | 8.54倍 | 0.81倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
市場注目の銘柄
チャート関連のコラム
