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 |
|---|---|---|---|---|---|---|---|
| 2018/02/14 | 3,100 | 3,175 | 3,080 | 3,110 | +35 | +1.1% | 42,500 |
| 2018/02/13 | 3,185 | 3,185 | 2,961 | 3,075 | +234 | +8.2% | 48,800 |
| 2018/02/09 | 2,800 | 2,912 | 2,753 | 2,841 | -5 | -0.2% | 37,000 |
| 2018/02/08 | 2,771 | 2,893 | 2,771 | 2,846 | +86 | +3.1% | 23,000 |
| 2018/02/07 | 2,750 | 2,824 | 2,750 | 2,760 | +43 | +1.6% | 26,300 |
| 2018/02/06 | 2,800 | 2,800 | 2,715 | 2,717 | -214 | -7.3% | 43,800 |
| 2018/02/05 | 3,000 | 3,005 | 2,929 | 2,931 | -119 | -3.9% | 22,500 |
| 2018/02/02 | 3,065 | 3,095 | 3,040 | 3,050 | -45 | -1.5% | 20,100 |
| 2018/02/01 | 3,045 | 3,135 | 3,010 | 3,095 | +5 | +0.2% | 22,900 |
| 2018/01/31 | 3,130 | 3,175 | 3,080 | 3,090 | -60 | -1.9% | 22,700 |
| 2018/01/30 | 3,220 | 3,220 | 3,150 | 3,150 | -75 | -2.3% | 11,900 |
| 2018/01/29 | 3,230 | 3,235 | 3,215 | 3,225 | +30 | +0.9% | 6,600 |
| 2018/01/26 | 3,200 | 3,250 | 3,185 | 3,195 | +5 | +0.2% | 11,800 |
| 2018/01/25 | 3,210 | 3,210 | 3,170 | 3,190 | -25 | -0.8% | 10,600 |
| 2018/01/24 | 3,235 | 3,245 | 3,210 | 3,215 | -5 | -0.2% | 11,700 |
| 2018/01/23 | 3,215 | 3,225 | 3,185 | 3,220 | +20 | +0.6% | 8,400 |
| 2018/01/22 | 3,160 | 3,200 | 3,160 | 3,200 | +5 | +0.2% | 13,300 |
| 2018/01/19 | 3,195 | 3,230 | 3,190 | 3,195 | ±0 | ±0% | 8,300 |
| 2018/01/18 | 3,230 | 3,240 | 3,195 | 3,195 | -30 | -0.9% | 22,500 |
| 2018/01/17 | 3,225 | 3,260 | 3,220 | 3,225 | -25 | -0.8% | 13,600 |
| 2018/01/16 | 3,265 | 3,265 | 3,245 | 3,250 | ±0 | ±0% | 11,100 |
| 2018/01/15 | 3,290 | 3,300 | 3,240 | 3,250 | -5 | -0.2% | 8,000 |
| 2018/01/12 | 3,180 | 3,295 | 3,170 | 3,255 | +70 | +2.2% | 39,600 |
| 2018/01/11 | 3,155 | 3,190 | 3,155 | 3,185 | ±0 | ±0% | 8,300 |
| 2018/01/10 | 3,240 | 3,240 | 3,180 | 3,185 | -65 | -2% | 17,300 |
| 2018/01/09 | 3,225 | 3,285 | 3,210 | 3,250 | +50 | +1.6% | 42,500 |
| 2018/01/05 | 3,245 | 3,245 | 3,195 | 3,200 | -45 | -1.4% | 14,300 |
| 2018/01/04 | 3,255 | 3,270 | 3,210 | 3,245 | +50 | +1.6% | 23,300 |
| 2017/12/29 | 3,220 | 3,220 | 3,175 | 3,195 | -30 | -0.9% | 28,500 |
| 2017/12/28 | 3,290 | 3,290 | 3,205 | 3,225 | -60 | -1.8% | 15,900 |
| 2017/12/27 | 3,295 | 3,350 | 3,240 | 3,285 | -10 | -0.3% | 16,800 |
| 2017/12/26 | 3,285 | 3,325 | 3,280 | 3,295 | +5 | +0.2% | 25,000 |
| 2017/12/25 | 3,315 | 3,335 | 3,265 | 3,290 | -20 | -0.6% | 31,100 |
| 2017/12/22 | 3,185 | 3,365 | 3,185 | 3,310 | +125 | +3.9% | 75,700 |
| 2017/12/21 | 3,205 | 3,205 | 3,160 | 3,185 | -20 | -0.6% | 64,900 |
| 2017/12/20 | 3,130 | 3,225 | 3,120 | 3,205 | +75 | +2.4% | 39,200 |
| 2017/12/19 | 3,145 | 3,185 | 3,125 | 3,130 | -40 | -1.3% | 62,200 |
| 2017/12/18 | 3,120 | 3,215 | 3,120 | 3,170 | +105 | +3.4% | 56,600 |
| 2017/12/15 | 2,997 | 3,095 | 2,997 | 3,065 | +68 | +2.3% | 65,900 |
| 2017/12/14 | 2,949 | 3,045 | 2,949 | 2,997 | +98 | +3.4% | 34,400 |
| 2017/12/13 | 2,927 | 2,927 | 2,881 | 2,899 | -23 | -0.8% | 13,400 |
| 2017/12/12 | 2,922 | 2,941 | 2,902 | 2,922 | ±0 | ±0% | 17,000 |
| 2017/12/11 | 2,921 | 2,945 | 2,901 | 2,922 | -10 | -0.3% | 13,200 |
| 2017/12/08 | 2,933 | 2,949 | 2,911 | 2,932 | +21 | +0.7% | 35,100 |
| 2017/12/07 | 2,872 | 2,920 | 2,872 | 2,911 | +40 | +1.4% | 12,900 |
| 2017/12/06 | 2,902 | 2,916 | 2,870 | 2,871 | -35 | -1.2% | 10,200 |
| 2017/12/05 | 2,888 | 2,924 | 2,846 | 2,906 | +38 | +1.3% | 16,300 |
| 2017/12/04 | 2,892 | 2,911 | 2,868 | 2,868 | -31 | -1.1% | 7,000 |
| 2017/12/01 | 2,909 | 2,946 | 2,899 | 2,899 | +9 | +0.3% | 15,100 |
| 2017/11/30 | 2,982 | 2,982 | 2,890 | 2,890 | -125 | -4.1% | 83,000 |
1651～
1700
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
