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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 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 |
| 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 |
1701～
1750
件表示中 / 3686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 | 190,700円 | +14.3% | - | 3.15% | 43.81倍 | 0.48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 |
| 遠藤照 | 151,200円 | +2.5% | -3.9% | 2.65% | 5.32倍 | 0.55倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| 電子材料 | 173,000円 | +18.0% | +237.6% | 3.18% | 9.11倍 | 0.83倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
| 日ケミコン | 96,400円 | -17.1% | -70.9% | 0.00% | 34.30倍 | 0.38倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| アオイ電子 | 168,300円 | +7.5% | - | 3.21% | 26.18倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
