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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,385 | 2,411 | 2,376 | 2,398 | -3 | -0.1% | 25,400 |
2023/09/25 | 2,448 | 2,467 | 2,400 | 2,401 | -47 | -1.9% | 25,000 |
2023/09/22 | 2,474 | 2,482 | 2,423 | 2,448 | -35 | -1.4% | 21,800 |
2023/09/21 | 2,476 | 2,509 | 2,461 | 2,483 | +7 | +0.3% | 28,800 |
2023/09/20 | 2,520 | 2,520 | 2,463 | 2,476 | -52 | -2.1% | 29,900 |
2023/09/19 | 2,479 | 2,528 | 2,468 | 2,528 | +28 | +1.1% | 31,500 |
2023/09/15 | 2,502 | 2,506 | 2,444 | 2,500 | +6 | +0.2% | 39,400 |
2023/09/14 | 2,504 | 2,514 | 2,486 | 2,494 | -11 | -0.4% | 18,300 |
2023/09/13 | 2,505 | 2,517 | 2,486 | 2,505 | ±0 | ±0% | 27,900 |
2023/09/12 | 2,509 | 2,521 | 2,493 | 2,505 | +9 | +0.4% | 17,600 |
2023/09/11 | 2,509 | 2,511 | 2,475 | 2,496 | +11 | +0.4% | 12,500 |
2023/09/08 | 2,498 | 2,515 | 2,484 | 2,485 | -13 | -0.5% | 22,200 |
2023/09/07 | 2,482 | 2,515 | 2,482 | 2,498 | -8 | -0.3% | 16,000 |
2023/09/06 | 2,489 | 2,521 | 2,482 | 2,506 | +25 | +1% | 18,800 |
2023/09/05 | 2,510 | 2,510 | 2,477 | 2,481 | -30 | -1.2% | 9,100 |
2023/09/04 | 2,505 | 2,511 | 2,485 | 2,511 | +15 | +0.6% | 12,300 |
2023/09/01 | 2,480 | 2,513 | 2,480 | 2,496 | -2 | -0.1% | 15,900 |
2023/08/31 | 2,456 | 2,510 | 2,456 | 2,498 | +9 | +0.4% | 9,800 |
2023/08/30 | 2,497 | 2,501 | 2,477 | 2,489 | -18 | -0.7% | 10,700 |
2023/08/29 | 2,488 | 2,518 | 2,488 | 2,507 | +19 | +0.8% | 15,500 |
2023/08/28 | 2,477 | 2,515 | 2,477 | 2,488 | +11 | +0.4% | 20,700 |
2023/08/25 | 2,498 | 2,506 | 2,462 | 2,477 | -19 | -0.8% | 14,800 |
2023/08/24 | 2,443 | 2,530 | 2,443 | 2,496 | +53 | +2.2% | 36,300 |
2023/08/23 | 2,409 | 2,443 | 2,398 | 2,443 | +24 | +1% | 17,200 |
2023/08/22 | 2,399 | 2,419 | 2,392 | 2,419 | +10 | +0.4% | 10,700 |
2023/08/21 | 2,371 | 2,421 | 2,371 | 2,409 | +39 | +1.6% | 12,900 |
2023/08/18 | 2,385 | 2,402 | 2,365 | 2,370 | -34 | -1.4% | 9,200 |
2023/08/17 | 2,414 | 2,414 | 2,366 | 2,404 | -10 | -0.4% | 10,700 |
2023/08/16 | 2,414 | 2,431 | 2,399 | 2,414 | +6 | +0.2% | 12,700 |
2023/08/15 | 2,363 | 2,415 | 2,363 | 2,408 | +28 | +1.2% | 16,700 |
2023/08/14 | 2,389 | 2,430 | 2,380 | 2,380 | -9 | -0.4% | 22,300 |
2023/08/10 | 2,368 | 2,391 | 2,361 | 2,389 | +19 | +0.8% | 18,200 |
2023/08/09 | 2,357 | 2,383 | 2,350 | 2,370 | +13 | +0.6% | 17,200 |
2023/08/08 | 2,349 | 2,380 | 2,349 | 2,357 | -8 | -0.3% | 9,700 |
2023/08/07 | 2,327 | 2,376 | 2,322 | 2,365 | +21 | +0.9% | 10,500 |
2023/08/04 | 2,352 | 2,360 | 2,343 | 2,344 | -8 | -0.3% | 5,000 |
2023/08/03 | 2,341 | 2,371 | 2,336 | 2,352 | -12 | -0.5% | 18,600 |
2023/08/02 | 2,390 | 2,409 | 2,355 | 2,364 | -51 | -2.1% | 20,400 |
2023/08/01 | 2,417 | 2,435 | 2,403 | 2,415 | -2 | -0.1% | 16,000 |
2023/07/31 | 2,389 | 2,421 | 2,389 | 2,417 | +53 | +2.2% | 20,400 |
2023/07/28 | 2,395 | 2,395 | 2,360 | 2,364 | -33 | -1.4% | 16,100 |
2023/07/27 | 2,372 | 2,400 | 2,368 | 2,397 | +15 | +0.6% | 8,700 |
2023/07/26 | 2,381 | 2,393 | 2,360 | 2,382 | -10 | -0.4% | 12,900 |
2023/07/25 | 2,390 | 2,392 | 2,371 | 2,392 | +2 | +0.1% | 9,100 |
2023/07/24 | 2,400 | 2,400 | 2,359 | 2,390 | +18 | +0.8% | 7,300 |
2023/07/21 | 2,369 | 2,393 | 2,364 | 2,372 | +3 | +0.1% | 17,800 |
2023/07/20 | 2,394 | 2,415 | 2,352 | 2,369 | -9 | -0.4% | 15,800 |
2023/07/19 | 2,330 | 2,379 | 2,328 | 2,378 | +61 | +2.6% | 26,400 |
2023/07/18 | 2,285 | 2,318 | 2,285 | 2,317 | +32 | +1.4% | 10,700 |
2023/07/14 | 2,324 | 2,324 | 2,272 | 2,285 | -7 | -0.3% | 11,800 |
151~
200
件表示中 / 3452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 | 216,000円 | -4.1% | - | 2.78% | - | 0.52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 |
イノテック | 176,200円 | +8.7% | +12.9% | 3.97% | 16.35倍 | 0.97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 |
寺崎電気 | 204,700円 | +13.0% | +28.8% | 1.61% | 8.50倍 | 0.61倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
遠藤照 | 157,800円 | +2.5% | -3.9% | 2.53% | 5.55倍 | 0.60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 |
トレックスセミ | 183,400円 | -19.6% | - | 3.05% | - | 0.82倍 |
|
電源ICのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
市場注目の銘柄
チャート関連のコラム