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 |
|---|---|---|---|---|---|---|---|
| 2018/04/26 | 3,240 | 3,325 | 3,215 | 3,310 | +130 | +4.1% | 15,300 |
| 2018/04/25 | 3,200 | 3,200 | 3,165 | 3,180 | -5 | -0.2% | 7,800 |
| 2018/04/24 | 3,140 | 3,185 | 3,140 | 3,185 | +45 | +1.4% | 8,700 |
| 2018/04/23 | 3,200 | 3,200 | 3,130 | 3,140 | -90 | -2.8% | 13,100 |
| 2018/04/20 | 3,270 | 3,295 | 3,190 | 3,230 | -40 | -1.2% | 14,300 |
| 2018/04/19 | 3,245 | 3,300 | 3,220 | 3,270 | +25 | +0.8% | 16,600 |
| 2018/04/18 | 3,345 | 3,360 | 3,235 | 3,245 | -100 | -3% | 28,200 |
| 2018/04/17 | 3,250 | 3,395 | 3,250 | 3,345 | +115 | +3.6% | 52,400 |
| 2018/04/16 | 3,220 | 3,240 | 3,190 | 3,230 | +65 | +2.1% | 9,400 |
| 2018/04/13 | 3,135 | 3,180 | 3,110 | 3,165 | +55 | +1.8% | 15,000 |
| 2018/04/12 | 3,120 | 3,145 | 3,075 | 3,110 | -10 | -0.3% | 17,200 |
| 2018/04/11 | 3,115 | 3,135 | 3,085 | 3,120 | +45 | +1.5% | 10,300 |
| 2018/04/10 | 3,050 | 3,130 | 3,005 | 3,075 | +15 | +0.5% | 22,400 |
| 2018/04/09 | 3,060 | 3,120 | 3,010 | 3,060 | -25 | -0.8% | 15,500 |
| 2018/04/06 | 3,100 | 3,140 | 3,070 | 3,085 | -45 | -1.4% | 18,300 |
| 2018/04/05 | 3,135 | 3,165 | 3,090 | 3,130 | ±0 | ±0% | 11,300 |
| 2018/04/04 | 3,100 | 3,170 | 3,100 | 3,130 | +60 | +2% | 11,800 |
| 2018/04/03 | 3,080 | 3,125 | 3,065 | 3,070 | -15 | -0.5% | 9,900 |
| 2018/04/02 | 3,195 | 3,195 | 3,070 | 3,085 | -75 | -2.4% | 12,900 |
| 2018/03/30 | 3,195 | 3,195 | 3,110 | 3,160 | +15 | +0.5% | 9,900 |
| 2018/03/29 | 3,175 | 3,205 | 3,100 | 3,145 | -25 | -0.8% | 14,500 |
| 2018/03/28 | 3,135 | 3,240 | 3,120 | 3,170 | -30 | -0.9% | 13,600 |
| 2018/03/27 | 3,085 | 3,215 | 3,085 | 3,200 | +185 | +6.1% | 33,600 |
| 2018/03/26 | 2,989 | 3,030 | 2,939 | 3,015 | +20 | +0.7% | 23,600 |
| 2018/03/23 | 3,100 | 3,120 | 2,995 | 2,995 | -195 | -6.1% | 27,900 |
| 2018/03/22 | 3,095 | 3,210 | 3,095 | 3,190 | +110 | +3.6% | 29,700 |
| 2018/03/20 | 3,090 | 3,105 | 3,070 | 3,080 | -10 | -0.3% | 36,500 |
| 2018/03/19 | 3,115 | 3,125 | 3,080 | 3,090 | -25 | -0.8% | 25,700 |
| 2018/03/16 | 3,185 | 3,185 | 3,100 | 3,115 | -100 | -3.1% | 25,100 |
| 2018/03/15 | 3,230 | 3,255 | 3,170 | 3,215 | -10 | -0.3% | 8,600 |
| 2018/03/14 | 3,290 | 3,295 | 3,215 | 3,225 | -90 | -2.7% | 16,500 |
| 2018/03/13 | 3,185 | 3,320 | 3,170 | 3,315 | +120 | +3.8% | 41,500 |
| 2018/03/12 | 3,220 | 3,220 | 3,170 | 3,195 | +40 | +1.3% | 13,400 |
| 2018/03/09 | 3,200 | 3,225 | 3,130 | 3,155 | +5 | +0.2% | 17,900 |
| 2018/03/08 | 3,105 | 3,200 | 3,105 | 3,150 | +25 | +0.8% | 7,900 |
| 2018/03/07 | 3,170 | 3,200 | 3,115 | 3,125 | -65 | -2% | 17,200 |
| 2018/03/06 | 3,160 | 3,215 | 3,160 | 3,190 | +40 | +1.3% | 19,900 |
| 2018/03/05 | 3,145 | 3,190 | 3,125 | 3,150 | -20 | -0.6% | 21,200 |
| 2018/03/02 | 3,140 | 3,215 | 3,125 | 3,170 | -40 | -1.2% | 36,100 |
| 2018/03/01 | 3,170 | 3,240 | 3,145 | 3,210 | +55 | +1.7% | 36,200 |
| 2018/02/28 | 3,335 | 3,340 | 3,155 | 3,155 | -210 | -6.2% | 39,800 |
| 2018/02/27 | 3,400 | 3,410 | 3,285 | 3,365 | +30 | +0.9% | 34,300 |
| 2018/02/26 | 3,400 | 3,400 | 3,320 | 3,335 | -65 | -1.9% | 16,500 |
| 2018/02/23 | 3,350 | 3,435 | 3,350 | 3,400 | +75 | +2.3% | 62,900 |
| 2018/02/22 | 3,320 | 3,330 | 3,265 | 3,325 | +35 | +1.1% | 23,800 |
| 2018/02/21 | 3,240 | 3,300 | 3,215 | 3,290 | +50 | +1.5% | 26,700 |
| 2018/02/20 | 3,220 | 3,320 | 3,210 | 3,240 | +100 | +3.2% | 62,800 |
| 2018/02/19 | 3,110 | 3,170 | 3,110 | 3,140 | +30 | +1% | 11,100 |
| 2018/02/16 | 3,175 | 3,220 | 3,085 | 3,110 | -40 | -1.3% | 21,700 |
| 2018/02/15 | 3,130 | 3,170 | 3,035 | 3,150 | +40 | +1.3% | 22,300 |
1601～
1650
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
