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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 394 | 402 | 391 | 402 | +8 | +2% | 372,000 |
| 2010/06/17 | 399 | 403 | 391 | 394 | -13 | -3.2% | 589,000 |
| 2010/06/16 | 397 | 417 | 393 | 407 | +29 | +7.7% | 1,486,000 |
| 2010/06/15 | 381 | 386 | 375 | 378 | -5 | -1.3% | 688,000 |
| 2010/06/14 | 390 | 391 | 381 | 383 | -7 | -1.8% | 722,000 |
| 2010/06/11 | 400 | 400 | 389 | 390 | -3 | -0.8% | 285,000 |
| 2010/06/10 | 393 | 394 | 389 | 393 | -3 | -0.8% | 241,000 |
| 2010/06/09 | 398 | 400 | 395 | 396 | -1 | -0.3% | 200,000 |
| 2010/06/08 | 401 | 402 | 397 | 397 | -7 | -1.7% | 109,000 |
| 2010/06/07 | 405 | 406 | 402 | 404 | -6 | -1.5% | 151,000 |
| 2010/06/04 | 410 | 410 | 409 | 410 | +1 | +0.2% | 110,000 |
| 2010/06/03 | 408 | 413 | 408 | 409 | +3 | +0.7% | 162,000 |
| 2010/06/02 | 412 | 413 | 406 | 406 | -10 | -2.4% | 99,000 |
| 2010/06/01 | 420 | 422 | 414 | 416 | ±0 | ±0% | 126,000 |
| 2010/05/31 | 408 | 416 | 405 | 416 | +11 | +2.7% | 220,000 |
| 2010/05/28 | 407 | 412 | 405 | 405 | +6 | +1.5% | 127,000 |
| 2010/05/27 | 397 | 401 | 397 | 399 | ±0 | ±0% | 125,000 |
| 2010/05/26 | 398 | 404 | 396 | 399 | -3 | -0.7% | 233,000 |
| 2010/05/25 | 411 | 414 | 400 | 402 | -9 | -2.2% | 155,000 |
| 2010/05/24 | 415 | 415 | 408 | 411 | +2 | +0.5% | 218,000 |
| 2010/05/21 | 415 | 415 | 406 | 409 | -9 | -2.2% | 266,000 |
| 2010/05/20 | 418 | 424 | 418 | 418 | -1 | -0.2% | 208,000 |
| 2010/05/19 | 420 | 421 | 415 | 419 | -2 | -0.5% | 292,000 |
| 2010/05/18 | 438 | 438 | 421 | 421 | -15 | -3.4% | 329,000 |
| 2010/05/17 | 445 | 446 | 414 | 436 | -49 | -10.1% | 924,000 |
| 2010/05/14 | 482 | 493 | 482 | 485 | -1 | -0.2% | 131,000 |
| 2010/05/13 | 488 | 491 | 486 | 486 | +4 | +0.8% | 120,000 |
| 2010/05/12 | 487 | 487 | 480 | 482 | ±0 | ±0% | 68,000 |
| 2010/05/11 | 490 | 492 | 482 | 482 | -2 | -0.4% | 100,000 |
| 2010/05/10 | 481 | 488 | 481 | 484 | +1 | +0.2% | 141,000 |
| 2010/05/07 | 475 | 491 | 472 | 483 | -22 | -4.4% | 269,000 |
| 2010/05/06 | 505 | 508 | 503 | 505 | -15 | -2.9% | 198,000 |
| 2010/04/30 | 520 | 523 | 518 | 520 | +5 | +1% | 152,000 |
| 2010/04/28 | 523 | 524 | 514 | 515 | -16 | -3% | 212,000 |
| 2010/04/27 | 521 | 531 | 517 | 531 | +6 | +1.1% | 265,000 |
| 2010/04/26 | 529 | 529 | 522 | 525 | +4 | +0.8% | 327,000 |
| 2010/04/23 | 510 | 532 | 509 | 521 | +12 | +2.4% | 1,053,000 |
| 2010/04/22 | 503 | 509 | 498 | 509 | +8 | +1.6% | 341,000 |
| 2010/04/21 | 493 | 503 | 492 | 501 | +13 | +2.7% | 436,000 |
| 2010/04/20 | 490 | 495 | 487 | 488 | +1 | +0.2% | 226,000 |
| 2010/04/19 | 476 | 487 | 473 | 487 | +10 | +2.1% | 294,000 |
| 2010/04/16 | 475 | 477 | 474 | 477 | +1 | +0.2% | 175,000 |
| 2010/04/15 | 479 | 479 | 475 | 476 | ±0 | ±0% | 184,000 |
| 2010/04/14 | 476 | 478 | 474 | 476 | -2 | -0.4% | 103,000 |
| 2010/04/13 | 480 | 482 | 476 | 478 | +2 | +0.4% | 99,000 |
| 2010/04/12 | 477 | 481 | 476 | 476 | ±0 | ±0% | 143,000 |
| 2010/04/09 | 474 | 477 | 474 | 476 | -1 | -0.2% | 111,000 |
| 2010/04/08 | 478 | 480 | 475 | 477 | -5 | -1% | 187,000 |
| 2010/04/07 | 480 | 482 | 476 | 482 | +6 | +1.3% | 209,000 |
| 2010/04/06 | 479 | 485 | 476 | 476 | -3 | -0.6% | 105,000 |
3401～
3450
件表示中 / 3453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 | 214,900円 | +14.3% | - | 2.79% | 51.68倍 | 0.55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 |
| ＦＤＫ | 74,400円 | +0.5% | +11.1% | 0.00% | 128.28倍 | 1.65倍 |
|
富士通傘下。産業用のリチウム電池やニッケル水素電池が主軸。電子事業は好採算品へシフト |
| イノテック | 176,100円 | +5.2% | -11.5% | 3.98% | 13.94倍 | 0.96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 |
| 遠藤照 | 156,700円 | +2.5% | -3.9% | 2.55% | 5.51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
