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 |
|---|---|---|---|---|---|---|---|
| 2025/02/12 | 1,687 | 1,721 | 1,682 | 1,682 | -9 | -0.5% | 21,700 |
| 2025/02/10 | 1,682 | 1,710 | 1,673 | 1,691 | +8 | +0.5% | 38,200 |
| 2025/02/07 | 1,683 | 1,712 | 1,669 | 1,683 | -11 | -0.6% | 17,900 |
| 2025/02/06 | 1,700 | 1,715 | 1,693 | 1,694 | -6 | -0.4% | 9,200 |
| 2025/02/05 | 1,684 | 1,740 | 1,683 | 1,700 | +37 | +2.2% | 29,300 |
| 2025/02/04 | 1,695 | 1,696 | 1,660 | 1,663 | -8 | -0.5% | 12,000 |
| 2025/02/03 | 1,699 | 1,699 | 1,655 | 1,671 | -33 | -1.9% | 47,900 |
| 2025/01/31 | 1,696 | 1,717 | 1,690 | 1,704 | +11 | +0.6% | 19,800 |
| 2025/01/30 | 1,686 | 1,701 | 1,680 | 1,693 | +3 | +0.2% | 15,900 |
| 2025/01/29 | 1,681 | 1,704 | 1,672 | 1,690 | +18 | +1.1% | 20,200 |
| 2025/01/28 | 1,674 | 1,693 | 1,670 | 1,672 | +4 | +0.2% | 15,900 |
| 2025/01/27 | 1,681 | 1,698 | 1,666 | 1,668 | +9 | +0.5% | 10,100 |
| 2025/01/24 | 1,684 | 1,684 | 1,659 | 1,659 | -16 | -1% | 23,900 |
| 2025/01/23 | 1,701 | 1,701 | 1,663 | 1,675 | -26 | -1.5% | 21,000 |
| 2025/01/22 | 1,696 | 1,708 | 1,696 | 1,701 | +9 | +0.5% | 8,100 |
| 2025/01/21 | 1,714 | 1,722 | 1,690 | 1,692 | -14 | -0.8% | 22,800 |
| 2025/01/20 | 1,683 | 1,706 | 1,682 | 1,706 | +42 | +2.5% | 19,600 |
| 2025/01/17 | 1,671 | 1,706 | 1,655 | 1,664 | -3 | -0.2% | 49,600 |
| 2025/01/16 | 1,675 | 1,730 | 1,667 | 1,667 | +2 | +0.1% | 55,600 |
| 2025/01/15 | 1,608 | 1,679 | 1,607 | 1,665 | +68 | +4.3% | 73,900 |
| 2025/01/14 | 1,631 | 1,631 | 1,595 | 1,597 | -27 | -1.7% | 47,700 |
| 2025/01/10 | 1,608 | 1,634 | 1,605 | 1,624 | +17 | +1.1% | 22,800 |
| 2025/01/09 | 1,633 | 1,637 | 1,607 | 1,607 | -35 | -2.1% | 31,600 |
| 2025/01/08 | 1,638 | 1,650 | 1,628 | 1,642 | +4 | +0.2% | 26,800 |
| 2025/01/07 | 1,648 | 1,668 | 1,636 | 1,638 | -5 | -0.3% | 16,700 |
| 2025/01/06 | 1,644 | 1,665 | 1,621 | 1,643 | ±0 | ±0% | 39,400 |
| 2024/12/30 | 1,689 | 1,689 | 1,632 | 1,643 | -34 | -2% | 29,200 |
| 2024/12/27 | 1,660 | 1,682 | 1,659 | 1,677 | +19 | +1.1% | 26,300 |
| 2024/12/26 | 1,609 | 1,664 | 1,609 | 1,658 | +54 | +3.4% | 46,300 |
| 2024/12/25 | 1,600 | 1,607 | 1,585 | 1,604 | -14 | -0.9% | 71,700 |
| 2024/12/24 | 1,620 | 1,620 | 1,603 | 1,618 | +7 | +0.4% | 35,800 |
| 2024/12/23 | 1,617 | 1,623 | 1,602 | 1,611 | +5 | +0.3% | 28,000 |
| 2024/12/20 | 1,636 | 1,640 | 1,606 | 1,606 | -25 | -1.5% | 42,000 |
| 2024/12/19 | 1,615 | 1,635 | 1,612 | 1,631 | +15 | +0.9% | 36,800 |
| 2024/12/18 | 1,637 | 1,637 | 1,615 | 1,616 | -12 | -0.7% | 17,900 |
| 2024/12/17 | 1,644 | 1,644 | 1,625 | 1,628 | -13 | -0.8% | 14,000 |
| 2024/12/16 | 1,634 | 1,644 | 1,630 | 1,641 | +7 | +0.4% | 9,000 |
| 2024/12/13 | 1,643 | 1,654 | 1,628 | 1,634 | -18 | -1.1% | 23,500 |
| 2024/12/12 | 1,648 | 1,658 | 1,635 | 1,652 | +17 | +1% | 18,000 |
| 2024/12/11 | 1,664 | 1,668 | 1,626 | 1,635 | -31 | -1.9% | 36,900 |
| 2024/12/10 | 1,673 | 1,678 | 1,660 | 1,666 | +5 | +0.3% | 19,300 |
| 2024/12/09 | 1,670 | 1,670 | 1,652 | 1,661 | -9 | -0.5% | 15,300 |
| 2024/12/06 | 1,654 | 1,670 | 1,650 | 1,670 | +3 | +0.2% | 10,100 |
| 2024/12/05 | 1,662 | 1,667 | 1,642 | 1,667 | +19 | +1.2% | 28,200 |
| 2024/12/04 | 1,670 | 1,670 | 1,643 | 1,648 | -17 | -1% | 24,100 |
| 2024/12/03 | 1,671 | 1,677 | 1,654 | 1,665 | -12 | -0.7% | 28,500 |
| 2024/12/02 | 1,683 | 1,698 | 1,669 | 1,677 | -9 | -0.5% | 35,500 |
| 2024/11/29 | 1,696 | 1,696 | 1,683 | 1,686 | -18 | -1.1% | 16,300 |
| 2024/11/28 | 1,693 | 1,714 | 1,693 | 1,704 | +11 | +0.6% | 17,300 |
| 2024/11/27 | 1,730 | 1,730 | 1,691 | 1,693 | -22 | -1.3% | 23,000 |
101～
150
件表示中 / 3738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 | 212,700円 | +1.3% | -21.9% | 3.76% | 31.89倍 | 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 |
| ＳＥＭＩＴＥＣ | 209,200円 | -7.7% | -28.1% | 2.25% | 9.77倍 | 0.94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。電動車の用途開発に注力 |
| 新電元 | 225,100円 | +2.3% | - | 2.89% | 12.90倍 | 0.35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 |
| 帝通工 | 222,300円 | +1.3% | -24.8% | 4.50% | 16.11倍 | 0.75倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、ＡＶ向けが軸 |
| チノー | 231,800円 | +2.3% | +0.5% | 3.67% | 9.86倍 | 0.90倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
市場注目の銘柄
チャート関連のコラム
