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 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 3,355 | 3,355 | 3,270 | 3,320 | -25 | -0.7% | 37,000 |
| 2018/09/19 | 3,330 | 3,390 | 3,315 | 3,345 | +15 | +0.5% | 16,700 |
| 2018/09/18 | 3,345 | 3,375 | 3,295 | 3,330 | -10 | -0.3% | 27,000 |
| 2018/09/14 | 3,255 | 3,400 | 3,250 | 3,340 | +55 | +1.7% | 35,800 |
| 2018/09/13 | 3,225 | 3,305 | 3,225 | 3,285 | +65 | +2% | 6,400 |
| 2018/09/12 | 3,255 | 3,255 | 3,170 | 3,220 | -50 | -1.5% | 9,400 |
| 2018/09/11 | 3,240 | 3,285 | 3,225 | 3,270 | +10 | +0.3% | 8,000 |
| 2018/09/10 | 3,175 | 3,300 | 3,170 | 3,260 | +85 | +2.7% | 18,300 |
| 2018/09/07 | 3,220 | 3,235 | 3,140 | 3,175 | -95 | -2.9% | 18,600 |
| 2018/09/06 | 3,305 | 3,305 | 3,200 | 3,270 | -70 | -2.1% | 30,400 |
| 2018/09/05 | 3,375 | 3,375 | 3,290 | 3,340 | -35 | -1% | 15,900 |
| 2018/09/04 | 3,405 | 3,435 | 3,375 | 3,375 | -75 | -2.2% | 19,800 |
| 2018/09/03 | 3,460 | 3,505 | 3,435 | 3,450 | +45 | +1.3% | 35,500 |
| 2018/08/31 | 3,225 | 3,445 | 3,200 | 3,405 | +150 | +4.6% | 56,200 |
| 2018/08/30 | 3,125 | 3,280 | 3,125 | 3,255 | +130 | +4.2% | 38,300 |
| 2018/08/29 | 3,190 | 3,190 | 3,105 | 3,125 | -90 | -2.8% | 20,200 |
| 2018/08/28 | 3,250 | 3,275 | 3,145 | 3,215 | -65 | -2% | 27,700 |
| 2018/08/27 | 3,270 | 3,330 | 3,235 | 3,280 | +35 | +1.1% | 25,800 |
| 2018/08/24 | 3,175 | 3,270 | 3,175 | 3,245 | +120 | +3.8% | 22,800 |
| 2018/08/23 | 3,025 | 3,155 | 3,025 | 3,125 | +80 | +2.6% | 27,100 |
| 2018/08/22 | 3,100 | 3,100 | 2,987 | 3,045 | -70 | -2.2% | 32,200 |
| 2018/08/21 | 3,205 | 3,205 | 3,110 | 3,115 | -115 | -3.6% | 25,400 |
| 2018/08/20 | 3,280 | 3,295 | 3,230 | 3,230 | -40 | -1.2% | 15,000 |
| 2018/08/17 | 3,225 | 3,280 | 3,180 | 3,270 | +70 | +2.2% | 16,500 |
| 2018/08/16 | 3,220 | 3,245 | 3,185 | 3,200 | -25 | -0.8% | 23,100 |
| 2018/08/15 | 3,190 | 3,280 | 3,190 | 3,225 | +45 | +1.4% | 24,600 |
| 2018/08/14 | 3,190 | 3,210 | 3,135 | 3,180 | -50 | -1.5% | 31,900 |
| 2018/08/13 | 3,030 | 3,235 | 2,991 | 3,230 | +305 | +10.4% | 67,400 |
| 2018/08/10 | 2,980 | 2,980 | 2,900 | 2,925 | -18 | -0.6% | 14,500 |
| 2018/08/09 | 2,981 | 2,981 | 2,925 | 2,943 | -35 | -1.2% | 18,400 |
| 2018/08/08 | 2,972 | 3,015 | 2,953 | 2,978 | +21 | +0.7% | 10,300 |
| 2018/08/07 | 3,010 | 3,010 | 2,957 | 2,957 | -68 | -2.2% | 20,700 |
| 2018/08/06 | 3,045 | 3,070 | 3,015 | 3,025 | -25 | -0.8% | 21,100 |
| 2018/08/03 | 3,045 | 3,060 | 3,010 | 3,050 | +5 | +0.2% | 15,200 |
| 2018/08/02 | 3,045 | 3,120 | 3,020 | 3,045 | ±0 | ±0% | 20,000 |
| 2018/08/01 | 3,075 | 3,090 | 2,992 | 3,045 | -5 | -0.2% | 22,600 |
| 2018/07/31 | 3,050 | 3,085 | 3,015 | 3,050 | -35 | -1.1% | 24,300 |
| 2018/07/30 | 3,130 | 3,130 | 3,025 | 3,085 | -50 | -1.6% | 31,300 |
| 2018/07/27 | 3,060 | 3,150 | 3,025 | 3,135 | +90 | +3% | 25,000 |
| 2018/07/26 | 3,085 | 3,100 | 3,015 | 3,045 | -15 | -0.5% | 20,300 |
| 2018/07/25 | 3,100 | 3,100 | 3,055 | 3,060 | -55 | -1.8% | 20,600 |
| 2018/07/24 | 3,110 | 3,165 | 3,070 | 3,115 | +5 | +0.2% | 16,600 |
| 2018/07/23 | 3,100 | 3,145 | 3,085 | 3,110 | -55 | -1.7% | 13,700 |
| 2018/07/20 | 3,190 | 3,190 | 3,130 | 3,165 | -55 | -1.7% | 11,300 |
| 2018/07/19 | 3,260 | 3,260 | 3,170 | 3,220 | -40 | -1.2% | 10,500 |
| 2018/07/18 | 3,280 | 3,300 | 3,235 | 3,260 | +25 | +0.8% | 9,000 |
| 2018/07/17 | 3,160 | 3,275 | 3,160 | 3,235 | +60 | +1.9% | 18,200 |
| 2018/07/13 | 3,135 | 3,195 | 3,085 | 3,175 | +80 | +2.6% | 20,500 |
| 2018/07/12 | 3,175 | 3,200 | 3,085 | 3,095 | -80 | -2.5% | 25,500 |
| 2018/07/11 | 3,290 | 3,290 | 3,160 | 3,175 | -115 | -3.5% | 25,200 |
1501～
1550
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
