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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 2,173 | 2,188 | 2,099 | 2,132 | -35 | -1.6% | 73,700 |
| 2024/03/27 | 2,199 | 2,199 | 2,164 | 2,167 | -19 | -0.9% | 22,200 |
| 2024/03/26 | 2,170 | 2,188 | 2,156 | 2,186 | +16 | +0.7% | 18,600 |
| 2024/03/25 | 2,240 | 2,267 | 2,167 | 2,170 | +80 | +3.8% | 69,000 |
| 2024/03/22 | 2,138 | 2,138 | 2,077 | 2,090 | -36 | -1.7% | 19,000 |
| 2024/03/21 | 2,128 | 2,140 | 2,114 | 2,126 | +20 | +0.9% | 9,900 |
| 2024/03/19 | 2,095 | 2,114 | 2,091 | 2,106 | -2 | -0.1% | 5,500 |
| 2024/03/18 | 2,140 | 2,140 | 2,104 | 2,108 | -11 | -0.5% | 8,500 |
| 2024/03/15 | 2,105 | 2,135 | 2,104 | 2,119 | +9 | +0.4% | 30,300 |
| 2024/03/14 | 2,074 | 2,120 | 2,060 | 2,110 | +36 | +1.7% | 10,600 |
| 2024/03/13 | 2,064 | 2,087 | 2,052 | 2,074 | +1 | ±0% | 11,800 |
| 2024/03/12 | 2,051 | 2,085 | 2,029 | 2,073 | +1 | ±0% | 17,500 |
| 2024/03/11 | 2,078 | 2,078 | 2,050 | 2,072 | -23 | -1.1% | 15,700 |
| 2024/03/08 | 2,067 | 2,095 | 2,062 | 2,095 | +16 | +0.8% | 17,500 |
| 2024/03/07 | 2,064 | 2,080 | 2,064 | 2,079 | +6 | +0.3% | 11,400 |
| 2024/03/06 | 2,067 | 2,097 | 2,067 | 2,073 | +3 | +0.1% | 16,000 |
| 2024/03/05 | 2,077 | 2,084 | 2,065 | 2,070 | -11 | -0.5% | 10,600 |
| 2024/03/04 | 2,084 | 2,114 | 2,068 | 2,081 | -9 | -0.4% | 12,800 |
| 2024/03/01 | 2,110 | 2,110 | 2,084 | 2,090 | -20 | -0.9% | 4,800 |
| 2024/02/29 | 2,111 | 2,139 | 2,085 | 2,110 | -14 | -0.7% | 13,700 |
| 2024/02/28 | 2,120 | 2,149 | 2,104 | 2,124 | +1 | ±0% | 8,600 |
| 2024/02/27 | 2,093 | 2,140 | 2,083 | 2,123 | +22 | +1% | 11,900 |
| 2024/02/26 | 2,133 | 2,133 | 2,083 | 2,101 | +5 | +0.2% | 6,900 |
| 2024/02/22 | 2,109 | 2,109 | 2,081 | 2,096 | +12 | +0.6% | 9,100 |
| 2024/02/21 | 2,096 | 2,096 | 2,071 | 2,084 | -24 | -1.1% | 8,200 |
| 2024/02/20 | 2,114 | 2,133 | 2,100 | 2,108 | -6 | -0.3% | 13,400 |
| 2024/02/19 | 2,110 | 2,122 | 2,076 | 2,114 | +15 | +0.7% | 8,900 |
| 2024/02/16 | 2,101 | 2,132 | 2,089 | 2,099 | +33 | +1.6% | 13,300 |
| 2024/02/15 | 2,066 | 2,080 | 2,050 | 2,066 | +11 | +0.5% | 13,200 |
| 2024/02/14 | 2,130 | 2,131 | 2,050 | 2,055 | -82 | -3.8% | 28,400 |
| 2024/02/13 | 2,265 | 2,302 | 2,127 | 2,137 | -228 | -9.6% | 98,100 |
| 2024/02/09 | 2,373 | 2,389 | 2,356 | 2,365 | -15 | -0.6% | 13,300 |
| 2024/02/08 | 2,365 | 2,387 | 2,349 | 2,380 | +11 | +0.5% | 13,700 |
| 2024/02/07 | 2,347 | 2,378 | 2,347 | 2,369 | -3 | -0.1% | 9,000 |
| 2024/02/06 | 2,394 | 2,405 | 2,371 | 2,372 | -23 | -1% | 15,300 |
| 2024/02/05 | 2,357 | 2,395 | 2,357 | 2,395 | +33 | +1.4% | 15,700 |
| 2024/02/02 | 2,338 | 2,367 | 2,323 | 2,362 | +9 | +0.4% | 15,600 |
| 2024/02/01 | 2,336 | 2,369 | 2,328 | 2,353 | +9 | +0.4% | 12,900 |
| 2024/01/31 | 2,333 | 2,346 | 2,320 | 2,344 | +2 | +0.1% | 7,400 |
| 2024/01/30 | 2,341 | 2,354 | 2,325 | 2,342 | +2 | +0.1% | 10,600 |
| 2024/01/29 | 2,354 | 2,386 | 2,337 | 2,340 | +20 | +0.9% | 8,400 |
| 2024/01/26 | 2,338 | 2,345 | 2,314 | 2,320 | -18 | -0.8% | 10,500 |
| 2024/01/25 | 2,303 | 2,338 | 2,303 | 2,338 | +27 | +1.2% | 8,800 |
| 2024/01/24 | 2,337 | 2,337 | 2,295 | 2,311 | -26 | -1.1% | 18,500 |
| 2024/01/23 | 2,345 | 2,345 | 2,313 | 2,337 | +6 | +0.3% | 13,100 |
| 2024/01/22 | 2,326 | 2,350 | 2,323 | 2,331 | +11 | +0.5% | 8,200 |
| 2024/01/19 | 2,302 | 2,323 | 2,302 | 2,320 | +18 | +0.8% | 9,900 |
| 2024/01/18 | 2,337 | 2,337 | 2,301 | 2,302 | -13 | -0.6% | 7,500 |
| 2024/01/17 | 2,345 | 2,345 | 2,315 | 2,315 | -5 | -0.2% | 8,300 |
| 2024/01/16 | 2,356 | 2,356 | 2,318 | 2,320 | -27 | -1.2% | 7,400 |
251～
300
件表示中 / 3674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 | 171,200円 | +14.3% | - | 3.50% | 39.33倍 | 0.43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 |
| 鈴 木 | 135,100円 | +11.4% | +4.3% | 5.92% | 8.23倍 | 0.74倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
| 帝通工 | 191,100円 | +8.4% | +28.3% | 5.23% | 10.59倍 | 0.66倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、ＡＶ向けが軸 |
| アオイ電子 | 154,100円 | +7.5% | - | 3.50% | 23.97倍 | 0.40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 |
| テラプロ | 198,100円 | +2.4% | +7.1% | 5.55% | 4.87倍 | 0.48倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
市場注目の銘柄
チャート関連のコラム
