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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 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 |
| 2024/11/26 | 1,768 | 1,768 | 1,711 | 1,715 | -57 | -3.2% | 22,900 |
| 2024/11/25 | 1,799 | 1,803 | 1,771 | 1,772 | -7 | -0.4% | 15,100 |
| 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 |
101～
150
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
