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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 2,051 | 2,065 | 2,025 | 2,043 | -9 | -0.4% | 28,100 |
| 2024/07/24 | 2,096 | 2,096 | 2,052 | 2,052 | -33 | -1.6% | 11,700 |
| 2024/07/23 | 2,112 | 2,112 | 2,085 | 2,085 | ±0 | ±0% | 13,700 |
| 2024/07/22 | 2,120 | 2,132 | 2,084 | 2,085 | -31 | -1.5% | 11,900 |
| 2024/07/19 | 2,130 | 2,137 | 2,116 | 2,116 | -22 | -1% | 8,200 |
| 2024/07/18 | 2,103 | 2,177 | 2,103 | 2,138 | -49 | -2.2% | 20,400 |
| 2024/07/17 | 2,144 | 2,194 | 2,144 | 2,187 | +43 | +2% | 12,700 |
| 2024/07/16 | 2,170 | 2,185 | 2,138 | 2,144 | -29 | -1.3% | 11,600 |
| 2024/07/12 | 2,125 | 2,173 | 2,101 | 2,173 | +48 | +2.3% | 27,900 |
| 2024/07/11 | 2,122 | 2,139 | 2,111 | 2,125 | +15 | +0.7% | 12,400 |
| 2024/07/10 | 2,123 | 2,138 | 2,110 | 2,110 | -39 | -1.8% | 15,100 |
| 2024/07/09 | 2,139 | 2,166 | 2,126 | 2,149 | +25 | +1.2% | 11,300 |
| 2024/07/08 | 2,149 | 2,160 | 2,107 | 2,124 | -36 | -1.7% | 14,600 |
| 2024/07/05 | 2,164 | 2,182 | 2,156 | 2,160 | -4 | -0.2% | 6,400 |
| 2024/07/04 | 2,175 | 2,220 | 2,163 | 2,164 | -11 | -0.5% | 17,000 |
| 2024/07/03 | 2,167 | 2,199 | 2,164 | 2,175 | +8 | +0.4% | 11,800 |
| 2024/07/02 | 2,123 | 2,174 | 2,123 | 2,167 | +44 | +2.1% | 24,300 |
| 2024/07/01 | 2,122 | 2,136 | 2,102 | 2,123 | +10 | +0.5% | 7,000 |
| 2024/06/28 | 2,115 | 2,125 | 2,087 | 2,113 | -2 | -0.1% | 5,900 |
| 2024/06/27 | 2,145 | 2,145 | 2,101 | 2,115 | -18 | -0.8% | 6,600 |
| 2024/06/26 | 2,109 | 2,134 | 2,103 | 2,133 | +13 | +0.6% | 10,200 |
| 2024/06/25 | 2,120 | 2,129 | 2,085 | 2,120 | ±0 | ±0% | 12,200 |
| 2024/06/24 | 2,129 | 2,136 | 2,094 | 2,120 | +11 | +0.5% | 11,300 |
| 2024/06/21 | 2,083 | 2,115 | 2,057 | 2,109 | +26 | +1.2% | 15,700 |
| 2024/06/20 | 2,085 | 2,097 | 2,045 | 2,083 | -2 | -0.1% | 11,000 |
| 2024/06/19 | 2,110 | 2,111 | 2,085 | 2,085 | -6 | -0.3% | 5,600 |
| 2024/06/18 | 2,088 | 2,100 | 2,078 | 2,091 | +16 | +0.8% | 7,300 |
| 2024/06/17 | 2,069 | 2,094 | 2,055 | 2,075 | -8 | -0.4% | 11,300 |
| 2024/06/14 | 2,044 | 2,099 | 2,044 | 2,083 | +46 | +2.3% | 28,300 |
| 2024/06/13 | 2,070 | 2,071 | 2,035 | 2,037 | -22 | -1.1% | 9,800 |
| 2024/06/12 | 2,088 | 2,088 | 2,059 | 2,059 | -29 | -1.4% | 9,900 |
| 2024/06/11 | 2,128 | 2,129 | 2,088 | 2,088 | -31 | -1.5% | 16,000 |
| 2024/06/10 | 2,088 | 2,119 | 2,063 | 2,119 | +17 | +0.8% | 13,600 |
| 2024/06/07 | 2,075 | 2,103 | 2,075 | 2,102 | +8 | +0.4% | 6,900 |
| 2024/06/06 | 2,097 | 2,108 | 2,082 | 2,094 | +11 | +0.5% | 5,500 |
| 2024/06/05 | 2,122 | 2,122 | 2,083 | 2,083 | -31 | -1.5% | 3,000 |
| 2024/06/04 | 2,090 | 2,129 | 2,090 | 2,114 | -14 | -0.7% | 4,800 |
| 2024/06/03 | 2,089 | 2,128 | 2,089 | 2,128 | +41 | +2% | 5,000 |
| 2024/05/31 | 2,062 | 2,087 | 2,056 | 2,087 | +25 | +1.2% | 20,000 |
| 2024/05/30 | 2,052 | 2,066 | 2,048 | 2,062 | -13 | -0.6% | 9,400 |
| 2024/05/29 | 2,084 | 2,097 | 2,070 | 2,075 | -13 | -0.6% | 6,500 |
| 2024/05/28 | 2,109 | 2,109 | 2,082 | 2,088 | -21 | -1% | 6,000 |
| 2024/05/27 | 2,107 | 2,117 | 2,100 | 2,109 | +2 | +0.1% | 3,100 |
| 2024/05/24 | 2,083 | 2,149 | 2,070 | 2,107 | +15 | +0.7% | 9,100 |
| 2024/05/23 | 2,073 | 2,100 | 2,073 | 2,092 | +5 | +0.2% | 11,700 |
| 2024/05/22 | 2,092 | 2,110 | 2,074 | 2,087 | -3 | -0.1% | 11,400 |
| 2024/05/21 | 2,122 | 2,122 | 2,088 | 2,090 | -27 | -1.3% | 4,400 |
| 2024/05/20 | 2,106 | 2,127 | 2,103 | 2,117 | +14 | +0.7% | 8,200 |
| 2024/05/17 | 2,066 | 2,103 | 2,051 | 2,103 | +37 | +1.8% | 8,200 |
| 2024/05/16 | 2,113 | 2,113 | 2,066 | 2,066 | -48 | -2.3% | 9,500 |
201～
250
件表示中 / 3705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 | 186,200円 | +1.3% | -21.9% | 4.30% | 28.52倍 | 0.47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 |
| 協立電機 | 472,500円 | +10.6% | +25.2% | 2.96% | 9.05倍 | 1.03倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| アオイ電子 | 172,000円 | +10.9% | +19.3% | 3.14% | 42.81倍 | 0.45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 |
| 新電元 | 194,200円 | +2.3% | - | 3.35% | 11.13倍 | 0.30倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
| かわでん | 448,000円 | +5.3% | -2.8% | 4.24% | 8.54倍 | 0.81倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
市場注目の銘柄
チャート関連のコラム
