6706 電気興業

6706
2024/06/14
時価
227億円
PER 予
50.36倍
2010年以降
赤字-69.3倍
(2010-2024年)
PBR
0.53倍
2010年以降
0.45-1.14倍
(2010-2024年)
配当 予
2.88%
ROE 予
1.06%
ROA 予
0.72%
資料
Link
CSV,JSON

株価チャート

株価

6/14

前日 (6/13)
2,037
始値
2,044
高値
2,099
安値
2,044
終値 +2.26%
2,083
出来高 +188.78%
28,300

乖離率

株価(5日)
移動平均値
+0.29%
2,077
株価(25日)
移動平均値
-0.57%
2,095
出来高(5日)
移動平均値
+82.35%
15,520

2024/01/19~2024/06/14

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
06/142,0442,0992,0442,083+2.26%28,300227億470万-0.57%50.360.53
06/132,0702,0712,0352,037-1.07%9,800222億330万-2.81%49.250.52
06/122,0882,0882,0592,059-1.39%9,900224億4310万-1.81%49.780.53
06/112,1282,1292,0882,088-1.46%16,000227億5920万-0.43%50.480.53
06/102,0882,1192,0632,119+0.81%13,600230億9710万+1.05%51.230.54
06/072,0752,1032,0752,102+0.38%6,900229億1180万+0.33%50.820.54
06/062,0972,1082,0822,094+0.53%5,500228億2460万-0.05%50.620.53
06/052,1222,1222,0832,083-1.47%3,000227億470万-0.57%50.360.53
06/042,0902,1292,0902,114-0.66%4,800230億4260万+0.91%51.110.54
06/032,0892,1282,0892,128+1.96%5,000231億9520万+1.62%51.450.54
05/312,0622,0872,0562,087+1.21%20,000227億4830万-0.33%50.460.53
05/302,0522,0662,0482,062-0.63%9,400224億7580万-1.58%49.850.53
05/292,0842,0972,0702,075-0.62%6,500226億1750万-0.95%50.170.53
05/282,1092,1092,0822,088-1%6,000227億5920万-0.29%50.480.53
05/272,1072,1172,1002,109+0.09%3,100229億8810万+0.72%50.990.54
05/242,0832,1492,0702,107+0.72%9,100229億6630万+0.77%50.940.54
05/232,0732,1002,0732,092+0.24%11,700228億280万+0.14%50.580.53
05/222,0922,1102,0742,087-0.14%11,400227億4830万-0.1%50.460.53
05/212,1222,1222,0882,090-1.28%4,400227億8100万+0.05%50.530.53
05/202,1062,1272,1032,117+0.67%8,200230億7530万+1.29%51.180.54
05/172,0662,1032,0512,103+1.79%8,200229億2270万+0.67%50.840.54
05/162,1132,1132,0662,066-2.27%9,500225億1940万-1.1%49.950.53
05/152,1162,1162,0882,114-0.09%10,400230億4260万+1.2%51.110.54
05/142,1492,1492,1072,116-1.54%7,300230億6440万+1.39%51.160.54
05/132,1142,1742,1142,149+2.24%21,500234億2410万+3.02%51.950.55
05/102,0792,1242,0762,102+1.4%18,200229億1180万+0.91%50.820.54
05/092,0622,0742,0552,073+0.53%5,800225億9570万-0.43%50.120.53
05/082,0812,0852,0622,062-1.1%6,100224億7580万-1.01%49.850.53
05/072,0862,0862,0642,085+0.43%7,900227億2650万-0.05%50.410.53
05/022,0852,0862,0742,076-0.43%7,600226億2840万-0.53%50.190.53
05/012,1012,1012,0802,085-0.76%7,500227億2650万-0.29%50.410.53
04/302,0772,1072,0772,101+1.2%5,100229億90万+0.29%50.790.54
04/262,0972,0992,0752,076-1.42%20,300226億2840万-1.05%50.190.53
04/252,1072,1282,0922,106-1.03%7,200229億5540万+0.38%50.910.54
04/242,1092,1402,1002,128+1.48%13,300231億9520万+1.38%51.450.54
04/232,0842,1052,0802,097+1.01%17,500228億5730万-0.05%50.70.54
04/222,0612,0902,0612,076+1.57%6,900226億2840万-1.1%50.190.53
04/192,0822,0922,0392,044-2.71%14,900222億7960万-2.67%49.420.52
04/182,0352,1242,0352,101+3.5%14,800229億90万-0.1%50.790.54
04/172,0532,0532,0302,030-1.22%12,100221億2700万-3.43%49.080.52
04/162,0702,0902,0512,055-0.92%17,800223億9950万-2.33%49.680.52
04/152,0732,0822,0702,074-1.19%7,500226億660万-1.43%50.140.53
04/122,1242,1292,0992,099-0.19%9,700228億7910万-0.29%50.750.54
04/112,0902,1182,0772,103+0.1%10,400229億2270万-0.05%50.840.54
04/102,0852,1122,0852,101+0.14%3,900229億90万-0.1%50.790.54
04/092,0752,0982,0612,098+1.11%12,700228億6820万-0.19%50.720.54
04/082,0762,0812,0702,075+0.29%6,400226億1750万-1.24%50.170.53
04/052,0872,0872,0542,069-0.91%8,900225億5210万-1.57%50.020.53
04/042,0802,0982,0682,088+0.38%14,300227億5920万-0.76%50.480.53
04/032,0632,0872,0602,080+0.48%10,900226億7200万-1.19%50.290.53
04/022,1012,1012,0702,070-1.57%22,300225億6300万-1.76%50.040.53
04/012,1232,1502,1022,103-0.71%18,800229億2270万-0.24%50.840.54
03/292,1462,1702,1182,118-0.66%19,800230億8620万+0.47%-0.47
03/282,1732,1882,0992,132-1.62%73,700232億3880万+1.23%-0.48
03/272,1992,1992,1642,167-0.87%22,200236億2030万+2.95%-0.49
03/262,1702,1882,1562,186+0.74%18,600238億2740万+3.95%-0.49
03/252,2402,2672,1672,170+3.83%69,000236億5300万+3.33%-0.49
03/222,1382,1382,0772,090-1.69%19,000227億8100万-0.29%-0.47
03/212,1282,1402,1142,126+0.95%9,900231億7340万+1.53%-0.48
03/192,0952,1142,0912,106-0.09%5,500229億5540万+0.53%-0.47
03/182,1402,1402,1042,108-0.52%8,500229億7720万+0.14%-0.47
03/152,1052,1352,1042,119+0.43%30,300230億9710万+0.14%-0.47
03/142,0742,1202,0602,110+1.74%10,600229億9900万-0.75%-0.47
03/132,0642,0872,0522,074+0.05%11,800226億660万-2.9%-0.46
03/122,0512,0852,0292,073+0.05%17,500225億9570万-3.54%-0.46
03/112,0782,0782,0502,072-1.1%15,700225億8480万-4.12%-0.46
03/082,0672,0952,0622,095+0.77%17,500228億3550万-3.55%-0.47
03/072,0642,0802,0642,079+0.29%11,400226億6110万-4.72%-0.47
03/062,0672,0972,0672,073+0.14%16,000225億9570万-5.47%-0.46
03/052,0772,0842,0652,070-0.53%10,600225億6300万-6.04%-0.46
03/042,0842,1142,0682,081-0.43%12,800226億8290万-5.96%-0.47
03/012,1102,1102,0842,090-0.95%4,800227億8100万-5.98%-0.47
02/292,1112,1392,0852,110-0.66%13,700229億9900万-5.47%-0.47
02/282,1202,1492,1042,124+0.05%8,600257億40万-5.22%-0.54
02/272,0932,1402,0832,123+1.05%11,900256億8830万-5.64%-0.54
02/262,1332,1332,0832,101+0.24%6,900254億2210万-6.95%-0.54
02/222,1092,1092,0812,096+0.58%9,100253億6160万-7.5%-0.54
02/212,0962,0962,0712,084-1.14%8,200252億1640万-8.36%-0.53
02/202,1142,1332,1002,108-0.28%13,400255億680万-7.71%-0.54
02/192,1102,1222,0762,114+0.71%8,900255億7940万-7.81%-0.54
02/162,1012,1322,0892,099+1.6%13,300253億9790万-8.82%-0.54
02/152,0662,0802,0502,066+0.54%13,200249億9860万-10.64%-0.53
02/142,1302,1312,0502,055-3.84%28,400248億6550万-11.5%-0.53
02/132,2652,3022,1272,137-9.64%98,100258億5770万-8.4%-0.55
02/092,3732,3892,3562,365-0.63%13,300286億1650万+1.11%-0.6
02/082,3652,3872,3492,380+0.46%13,700287億9800万+1.93%-0.61
02/072,3472,3782,3472,369-0.13%9,000286億6490万+1.72%-0.61
02/062,3942,4052,3712,372-0.96%15,300287億120万+2.11%-0.61
02/052,3572,3952,3572,395+1.4%15,700289億7950万+3.32%-0.61
02/022,3382,3672,3232,362+0.38%15,600285億8020万+2.25%-0.6
02/012,3362,3692,3282,353+0.38%12,900284億7130万+2.13%-0.6
01/312,3332,3462,3202,344+0.09%7,400283億6240万+1.87%-0.6
01/302,3412,3542,3252,342+0.09%10,600283億3820万+1.96%-0.6
01/292,3542,3862,3372,340+0.86%8,400283億1400万+2.01%-0.6
01/262,3382,3452,3142,320-0.77%10,500280億7200万+1.22%-0.59
01/252,3032,3382,3032,338+1.17%8,800282億8980万+2.14%-0.6
01/242,3372,3372,2952,311-1.11%18,500279億6310万+1.01%-0.59
01/232,3452,3452,3132,337+0.26%13,100282億7770万+2.1%-0.6
01/222,3262,3502,3232,331+0.47%8,200282億510万+1.79%-0.6
01/192,3022,3232,3022,320+0.78%9,900280億7200万+1.27%-0.59

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
5,295
1,059
5/1
2,550
510
1/22

510
1/16
174,800
874,000
4/24
--+8.31%
3/25
-17.09%
11/21
2009年
3月期
3,450
690
6/12
2,180
436
10/10
125,600
628,000
6/12
--+16.33%
11/6

11/5
-25.01%
10/8
2010年
3月期
2,860
572
4/24
1,805
361
11/27

361
11/26
192,600
963,000
7/23
--+10.31%
3/10
-10.71%
11/25
2011年
3月期
2,660
532
4/23
1,545
309
11/2
297,200
1,486,000
6/16
374億6568万217億6108万+13.88%
3/18
-15.44%
5/26
2012年
3月期
2,270
454
4/1
1,185
237
11/21
148,400
742,000
2/13
319億7259万166億9054万+21.31%
12/15
-13.65%
11/21
2013年
3月期
2,490
498
3/15
1,435
287
9/11

287
9/7
382,200
1,911,000
10/17
350億7126万202億1175万+19.23%
3/15
-14.26%
9/6
2014年
3月期
3,875
775
1/15
1,960
392
4/2
491,000
2,455,000
5/16
545億7877万276億629万+31.56%
5/16
-15.46%
2/4
2015年
3月期
3,450
690
6/26
2,360
472
12/17
234,600
1,173,000
4/3
485億9271万332億4023万+13%
6/26
-13.5%
10/17
2016年
3月期
3,050
610
6/12
2,345
469
1/26
99,800
499,000
4/9
429億5877万330億2896万+9.65%
2/15
-9.02%
1/26
2017年
3月期
3,090
618
3/10
2,135
427
6/24
75,400
377,000
10/28
435億2217万300億7114万+9.61%
7/19
-10.98%
6/24
2018年
3月期
3,435
2/23
2,570
514
4/17
83,000
11/30
483億8144万361億9805万+11.11%
12/22
-14.16%
2/6
2019年
3月期
3,590
6/29
2,179
12/26
167,200
3/7
505億6459万306億9087万+20.6%
3/5
-17.82%
12/25
2020年
3月期
3,905
1/24
1,921
3/13
400,400
6/10
550億131万270億5698万+19.02%
6/12
-29.94%
3/13
2021年
3月期
2,999
2/12
2,226
4/6
117,400
4/9
422億4045万313億5286万+10.38%
9/14
-10.15%
7/31
2022年
3月期
2,835
4/5
2,180
7/1
269,800
9/17
399億3053万307億496万+13.76%
9/17
-10.12%
5/17
2023年
3月期
2,643
6/9
1,863
1/17
168,900
10/28
372億2624万225億4230万+14.68%
2/24
-10.2%
11/16
2024年
3月期
2,638
11/6
2,029
3/12
107,000
10/30
319億1980万221億1610万+5.88%
11/6
-11.52%
2/14
最新2,083
2024/6/14
28,300227億470万-0.57%
2,095

年間値上がり率

1984/12/28 vs 1983/12/28
-16%(0.84倍)
1985/12/28 vs 1984/12/28
7%(1.07倍)
1986/12/27 vs 1985/12/28
3%(1.03倍)
1987/12/28 vs 1986/12/27
35%(1.35倍)
1988/12/26 vs 1987/12/28
10%(1.1倍)
1989/12/29 vs 1988/12/26
19%(1.19倍)
1990/12/28 vs 1989/12/29
-34%(0.66倍)
1991/12/30 vs 1990/12/28
2%(1.02倍)
1992/12/30 vs 1991/12/30
2%(1.02倍)
1993/12/30 vs 1992/12/30
41%(1.41倍)
1994/12/30 vs 1993/12/30
-4%(0.96倍)
1995/12/29 vs 1994/12/30
-19%(0.81倍)
1996/12/30 vs 1995/12/29
-1%(0.99倍)
1997/12/30 vs 1996/12/30
-51%(0.49倍)
1998/12/30 vs 1997/12/30
65%(1.65倍)
1999/12/30 vs 1998/12/30
14%(1.14倍)
2000/12/29 vs 1999/12/30
-22%(0.78倍)
2001/12/28 vs 2000/12/29
-21%(0.79倍)
2002/12/30 vs 2001/12/28
-53%(0.47倍)
2003/12/30 vs 2002/12/30
73%(1.73倍)
2004/12/30 vs 2003/12/30
49%(1.49倍)
2005/12/30 vs 2004/12/30
84%(1.84倍)
2006/12/29 vs 2005/12/30
-1%(0.99倍)
2007/12/28 vs 2006/12/29
-45%(0.55倍)
2008/12/30 vs 2007/12/28
-9%(0.91倍)
2009/12/30 vs 2008/12/30
-28%(0.72倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
-16%(0.84倍)
2012/12/28 vs 2011/12/30
4%(1.04倍)
2013/12/30 vs 2012/12/28
109%(2.09倍)
2014/12/30 vs 2013/12/30
-26%(0.74倍)
2015/12/30 vs 2014/12/30
1%(1.01倍)
2016/12/30 vs 2015/12/30
6%(1.06倍)
2017/12/29 vs 2016/12/30
11%(1.11倍)
2018/12/28 vs 2017/12/29
-26%(0.74倍)
2019/12/30 vs 2018/12/28
37%(1.37倍)
2020/12/30 vs 2019/12/30
-18%(0.82倍)
2021/12/30 vs 2020/12/30
-6%(0.94倍)
2022/12/30 vs 2021/12/30
-20%(0.8倍)
2023/12/29 vs 2022/12/30
11%(1.11倍)
2024/06/14 vs 2023/12/29
-6%(0.94倍)
過去安値
1,040円(2002/12/19)
100%(2倍)
2,083円(6/14)