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 |
|---|---|---|---|---|---|---|---|
| 2018/07/10 | 3,405 | 3,430 | 3,290 | 3,290 | -45 | -1.3% | 24,500 |
| 2018/07/09 | 3,385 | 3,420 | 3,295 | 3,335 | -50 | -1.5% | 26,100 |
| 2018/07/06 | 3,325 | 3,400 | 3,300 | 3,385 | +65 | +2% | 20,000 |
| 2018/07/05 | 3,370 | 3,395 | 3,245 | 3,320 | +5 | +0.2% | 30,600 |
| 2018/07/04 | 3,400 | 3,455 | 3,305 | 3,315 | -90 | -2.6% | 27,900 |
| 2018/07/03 | 3,400 | 3,445 | 3,280 | 3,405 | +20 | +0.6% | 40,800 |
| 2018/07/02 | 3,560 | 3,560 | 3,365 | 3,385 | -180 | -5% | 24,400 |
| 2018/06/29 | 3,505 | 3,590 | 3,460 | 3,565 | +80 | +2.3% | 65,400 |
| 2018/06/28 | 3,315 | 3,495 | 3,250 | 3,485 | +140 | +4.2% | 36,400 |
| 2018/06/27 | 3,215 | 3,370 | 3,180 | 3,345 | +100 | +3.1% | 17,500 |
| 2018/06/26 | 3,335 | 3,335 | 3,245 | 3,245 | -80 | -2.4% | 11,500 |
| 2018/06/25 | 3,415 | 3,415 | 3,320 | 3,325 | -100 | -2.9% | 22,200 |
| 2018/06/22 | 3,500 | 3,500 | 3,365 | 3,425 | -115 | -3.2% | 88,300 |
| 2018/06/21 | 3,445 | 3,570 | 3,415 | 3,540 | +95 | +2.8% | 68,400 |
| 2018/06/20 | 3,345 | 3,475 | 3,280 | 3,445 | +105 | +3.1% | 40,400 |
| 2018/06/19 | 3,285 | 3,385 | 3,280 | 3,340 | +55 | +1.7% | 27,900 |
| 2018/06/18 | 3,385 | 3,385 | 3,265 | 3,285 | -100 | -3% | 8,400 |
| 2018/06/15 | 3,295 | 3,415 | 3,250 | 3,385 | +95 | +2.9% | 39,400 |
| 2018/06/14 | 3,310 | 3,320 | 3,215 | 3,290 | -75 | -2.2% | 25,700 |
| 2018/06/13 | 3,305 | 3,375 | 3,305 | 3,365 | -10 | -0.3% | 30,800 |
| 2018/06/12 | 3,260 | 3,400 | 3,255 | 3,375 | +170 | +5.3% | 44,800 |
| 2018/06/11 | 3,230 | 3,240 | 3,170 | 3,205 | -25 | -0.8% | 11,800 |
| 2018/06/08 | 3,295 | 3,295 | 3,210 | 3,230 | -50 | -1.5% | 26,800 |
| 2018/06/07 | 3,250 | 3,300 | 3,250 | 3,280 | +40 | +1.2% | 14,500 |
| 2018/06/06 | 3,115 | 3,265 | 3,085 | 3,240 | +85 | +2.7% | 45,100 |
| 2018/06/05 | 3,155 | 3,165 | 3,090 | 3,155 | -10 | -0.3% | 22,500 |
| 2018/06/04 | 3,035 | 3,195 | 3,035 | 3,165 | +130 | +4.3% | 24,800 |
| 2018/06/01 | 3,030 | 3,040 | 3,020 | 3,035 | -35 | -1.1% | 11,100 |
| 2018/05/31 | 3,060 | 3,095 | 3,050 | 3,070 | +10 | +0.3% | 36,600 |
| 2018/05/30 | 3,075 | 3,080 | 3,050 | 3,060 | -35 | -1.1% | 9,800 |
| 2018/05/29 | 3,145 | 3,145 | 3,075 | 3,095 | -35 | -1.1% | 7,900 |
| 2018/05/28 | 3,045 | 3,150 | 3,045 | 3,130 | +85 | +2.8% | 11,800 |
| 2018/05/25 | 3,050 | 3,050 | 3,005 | 3,045 | -10 | -0.3% | 13,500 |
| 2018/05/24 | 3,110 | 3,145 | 3,020 | 3,055 | +15 | +0.5% | 25,000 |
| 2018/05/23 | 3,095 | 3,105 | 3,020 | 3,040 | -80 | -2.6% | 24,900 |
| 2018/05/22 | 3,075 | 3,125 | 3,075 | 3,120 | +45 | +1.5% | 24,200 |
| 2018/05/21 | 3,080 | 3,100 | 3,050 | 3,075 | ±0 | ±0% | 17,300 |
| 2018/05/18 | 3,150 | 3,150 | 3,075 | 3,075 | -55 | -1.8% | 15,100 |
| 2018/05/17 | 3,090 | 3,225 | 3,060 | 3,130 | +30 | +1% | 40,000 |
| 2018/05/16 | 3,085 | 3,115 | 3,075 | 3,100 | ±0 | ±0% | 9,800 |
| 2018/05/15 | 3,085 | 3,150 | 3,050 | 3,100 | +70 | +2.3% | 23,900 |
| 2018/05/14 | 3,005 | 3,045 | 2,870 | 3,030 | -305 | -9.1% | 96,500 |
| 2018/05/11 | 3,245 | 3,350 | 3,245 | 3,335 | +80 | +2.5% | 19,200 |
| 2018/05/10 | 3,255 | 3,265 | 3,240 | 3,255 | ±0 | ±0% | 4,500 |
| 2018/05/09 | 3,265 | 3,285 | 3,235 | 3,255 | +25 | +0.8% | 15,700 |
| 2018/05/08 | 3,345 | 3,345 | 3,200 | 3,230 | -135 | -4% | 23,200 |
| 2018/05/07 | 3,365 | 3,375 | 3,300 | 3,365 | +20 | +0.6% | 8,800 |
| 2018/05/02 | 3,315 | 3,360 | 3,285 | 3,345 | +30 | +0.9% | 11,600 |
| 2018/05/01 | 3,335 | 3,345 | 3,280 | 3,315 | ±0 | ±0% | 8,200 |
| 2018/04/27 | 3,300 | 3,335 | 3,280 | 3,315 | +5 | +0.2% | 9,600 |
1551～
1600
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
