- 6706
- 2026/10/02
- 時価
- 328億円
- PER 予
- 12.59倍
- 2010年以降
- 赤字-69.3倍
（2010-2026年） - PBR
- 0.78倍
- 2010年以降
- 0.38-1.14倍
（2010-2026年） - 配当 予
- 3.16%
- ROE 予
- 6.16%
- ROA 予
- 4.54%
- 資料
- Link
- CSV,JSON
電気興業（6706）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,380
- 始値
- 3,335
- 高値
- 3,360
- 安値
- 3,305
- 終値 -1.78%
- 3,320
- 出来高 +2.58%
- 19,900
乖離率
- 株価（5日）
移動平均値 - -0.51%
3,337 - 株価（25日）
移動平均値 - +0.24%
3,312 - 出来高（5日）
移動平均値 - -14.3%
23,220
2026/05/11～2026/10/02
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/02 | 3,335 | 3,360 | 3,305 | 3,320 | -1.78% | 19,900 | - | +0.24% | - | - |
| 10/01 | 3,325 | 3,380 | 3,325 | 3,380 | +1.65% | 19,400 | - | +2.05% | - | - |
| 09/30 | 3,290 | 3,345 | 3,280 | 3,325 | +1.06% | 28,800 | - | +0.51% | - | - |
| 09/29 | 3,295 | 3,315 | 3,255 | 3,290 | -2.37% | 27,900 | - | -0.48% | - | - |
| 09/28 | 3,355 | 3,380 | 3,355 | 3,370 | +0.9% | 20,100 | - | +1.97% | - | - |
| 09/25 | 3,355 | 3,385 | 3,335 | 3,340 | -0.74% | 18,100 | - | +1.18% | - | - |
| 09/24 | 3,335 | 3,380 | 3,310 | 3,365 | +1.05% | 32,100 | - | +1.91% | - | - |
| 09/18 | 3,345 | 3,355 | 3,310 | 3,330 | 0% | 73,900 | - | +0.76% | - | - |
| 09/17 | 3,290 | 3,345 | 3,280 | 3,330 | +0.3% | 31,700 | - | +0.6% | - | - |
| 09/16 | 3,265 | 3,350 | 3,265 | 3,320 | +1.37% | 24,700 | - | +0.12% | - | - |
| 09/15 | 3,275 | 3,320 | 3,275 | 3,275 | -0.61% | 20,900 | - | -1.24% | - | - |
| 09/14 | 3,225 | 3,310 | 3,225 | 3,295 | +1.23% | 22,000 | - | -0.75% | - | - |
| 09/11 | 3,205 | 3,270 | 3,200 | 3,255 | -0.61% | 30,500 | - | -1.84% | - | - |
| 09/10 | 3,230 | 3,280 | 3,220 | 3,275 | +0.77% | 25,800 | - | -1.21% | - | - |
| 09/09 | 3,220 | 3,305 | 3,220 | 3,250 | +0.93% | 37,500 | - | -1.81% | - | - |
| 09/08 | 3,270 | 3,315 | 3,220 | 3,220 | -1.98% | 56,900 | - | -2.54% | - | - |
| 09/07 | 3,300 | 3,320 | 3,275 | 3,285 | -0.45% | 20,400 | - | -0.39% | - | - |
| 09/04 | 3,280 | 3,320 | 3,280 | 3,300 | +0.15% | 24,400 | - | +0.3% | - | - |
| 09/03 | 3,295 | 3,315 | 3,270 | 3,295 | 0% | 16,900 | - | +0.46% | - | - |
| 09/02 | 3,290 | 3,325 | 3,270 | 3,295 | -1.35% | 30,000 | - | +0.83% | - | - |
| 09/01 | 3,315 | 3,360 | 3,305 | 3,340 | -0.45% | 21,500 | - | +2.58% | - | - |
| 08/31 | 3,300 | 3,365 | 3,300 | 3,355 | +0.3% | 11,100 | - | +3.45% | - | - |
| 08/28 | 3,280 | 3,370 | 3,280 | 3,345 | +1.06% | 22,600 | - | +3.66% | - | - |
| 08/27 | 3,325 | 3,345 | 3,295 | 3,310 | -0.45% | 26,500 | - | +2.99% | - | - |
| 08/26 | 3,295 | 3,355 | 3,285 | 3,325 | 0% | 37,500 | - | +3.84% | - | - |
| 08/25 | 3,280 | 3,355 | 3,270 | 3,325 | +1.53% | 18,000 | - | +4.36% | - | - |
| 08/24 | 3,275 | 3,320 | 3,260 | 3,275 | -0.15% | 21,400 | - | +3.38% | - | - |
| 08/21 | 3,270 | 3,290 | 3,250 | 3,280 | +0.15% | 19,200 | - | +3.9% | - | - |
| 08/20 | 3,275 | 3,300 | 3,255 | 3,275 | 0% | 22,100 | - | +4.07% | - | - |
| 08/19 | 3,320 | 3,320 | 3,225 | 3,275 | -2.67% | 48,300 | - | +4.43% | - | - |
| 08/18 | 3,430 | 3,460 | 3,350 | 3,365 | -2.04% | 30,700 | - | +7.71% | - | - |
| 08/17 | 3,450 | 3,530 | 3,435 | 3,435 | -0.43% | 34,300 | - | +10.41% | - | - |
| 08/14 | 3,435 | 3,510 | 3,420 | 3,450 | -0.58% | 29,600 | - | +11.43% | - | - |
| 08/13 | 3,325 | 3,475 | 3,325 | 3,470 | +4.52% | 54,700 | - | +12.81% | - | - |
| 08/12 | 3,390 | 3,390 | 3,300 | 3,320 | -1.78% | 38,800 | - | +8.64% | - | - |
| 08/10 | 3,255 | 3,385 | 3,205 | 3,380 | +5.62% | 67,800 | - | +11.07% | - | - |
| 08/07 | 3,220 | 3,235 | 3,180 | 3,200 | -0.62% | 36,600 | - | +5.61% | - | - |
| 08/06 | 3,150 | 3,240 | 3,150 | 3,220 | +1.58% | 35,800 | - | +6.52% | - | - |
| 08/05 | 3,095 | 3,205 | 3,095 | 3,170 | +2.76% | 23,400 | - | +5.07% | - | - |
| 08/04 | 3,065 | 3,110 | 3,060 | 3,085 | +0.65% | 28,700 | - | +2.42% | - | - |
| 08/03 | 3,050 | 3,110 | 3,030 | 3,065 | -0.65% | 28,300 | - | +1.73% | - | - |
| 07/31 | 3,100 | 3,130 | 3,060 | 3,085 | +0.98% | 28,100 | - | +2.36% | - | - |
| 07/30 | 2,963 | 3,090 | 2,963 | 3,055 | +1.66% | 53,400 | - | +1.29% | - | - |
| 07/29 | 2,982 | 3,030 | 2,924 | 3,005 | +0.47% | 56,100 | - | -0.46% | - | - |
| 07/28 | 3,010 | 3,010 | 2,953 | 2,991 | -0.96% | 50,100 | - | -1.03% | - | - |
| 07/27 | 2,976 | 3,045 | 2,903 | 3,020 | +2.13% | 64,400 | - | -0.26% | - | - |
| 07/24 | 2,997 | 3,020 | 2,905 | 2,957 | -1.92% | 29,300 | - | -2.54% | - | - |
| 07/23 | 3,005 | 3,025 | 2,995 | 3,015 | +0.17% | 20,900 | - | -0.89% | - | - |
| 07/22 | 2,950 | 3,055 | 2,936 | 3,010 | +2.77% | 38,900 | - | -1.25% | - | - |
| 07/21 | 2,925 | 2,939 | 2,898 | 2,929 | +1.88% | 19,400 | - | -4.12% | - | - |
| 07/17 | 2,950 | 2,976 | 2,836 | 2,875 | -3.88% | 36,100 | - | -6.32% | - | - |
| 07/16 | 3,030 | 3,030 | 2,976 | 2,991 | -1.29% | 19,300 | - | -2.92% | - | - |
| 07/15 | 3,000 | 3,045 | 3,000 | 3,030 | +1% | 12,100 | - | -1.88% | - | - |
| 07/14 | 2,988 | 3,020 | 2,981 | 3,000 | +0.4% | 17,200 | - | -3.19% | - | - |
| 07/13 | 3,055 | 3,085 | 2,954 | 2,988 | -1.06% | 49,500 | - | -4.08% | - | - |
| 07/10 | 3,080 | 3,095 | 3,005 | 3,020 | -1.95% | 30,500 | - | -3.55% | - | - |
| 07/09 | 2,980 | 3,090 | 2,977 | 3,080 | +5.12% | 46,800 | - | -2.19% | - | - |
| 07/08 | 2,999 | 2,999 | 2,930 | 2,930 | -1.41% | 38,800 | - | -7.4% | - | - |
| 07/07 | 3,000 | 3,055 | 2,972 | 2,972 | -1.26% | 20,300 | - | -6.78% | - | - |
| 07/06 | 3,045 | 3,045 | 2,933 | 3,010 | -0.82% | 55,300 | - | -6.17% | - | - |
| 07/03 | 3,045 | 3,045 | 2,955 | 3,035 | -0.33% | 44,800 | - | -5.98% | - | - |
| 07/02 | 3,070 | 3,110 | 3,025 | 3,045 | -0.49% | 29,000 | - | -6.22% | - | - |
| 07/01 | 3,020 | 3,065 | 3,020 | 3,060 | +0.66% | 19,300 | - | -6.31% | - | - |
| 06/30 | 3,160 | 3,160 | 3,010 | 3,040 | -2.72% | 38,800 | - | -7.4% | - | - |
| 06/29 | 3,085 | 3,125 | 3,075 | 3,125 | +1.3% | 26,400 | - | -5.36% | - | - |
| 06/26 | 3,100 | 3,145 | 3,065 | 3,085 | -1.44% | 23,300 | - | -6.94% | - | - |
| 06/25 | 3,155 | 3,155 | 3,110 | 3,130 | +0.32% | 13,300 | - | -5.95% | - | - |
| 06/24 | 3,105 | 3,140 | 3,035 | 3,120 | +0.65% | 30,800 | - | -6.59% | - | - |
| 06/23 | 3,180 | 3,225 | 3,090 | 3,100 | -1.12% | 32,400 | - | -7.49% | - | - |
| 06/22 | 3,205 | 3,295 | 3,105 | 3,135 | -1.26% | 43,600 | - | -6.81% | - | - |
| 06/19 | 3,210 | 3,225 | 3,160 | 3,175 | +0.63% | 23,900 | - | -5.95% | - | - |
| 06/18 | 3,180 | 3,180 | 3,115 | 3,155 | 0% | 25,900 | - | -6.88% | - | - |
| 06/17 | 3,160 | 3,240 | 3,105 | 3,155 | -0.79% | 34,000 | - | -7.21% | - | - |
| 06/16 | 3,275 | 3,275 | 3,160 | 3,180 | -3.2% | 30,000 | - | -6.85% | - | - |
| 06/15 | 3,250 | 3,300 | 3,230 | 3,285 | +3.3% | 27,400 | - | -4.09% | - | - |
| 06/12 | 3,200 | 3,245 | 3,095 | 3,180 | +0.16% | 30,100 | - | -7.32% | - | - |
| 06/11 | 3,290 | 3,290 | 3,130 | 3,175 | -3.5% | 121,100 | - | -7.7% | - | - |
| 06/10 | 3,350 | 3,385 | 3,275 | 3,290 | -3.24% | 58,400 | - | -4.61% | - | - |
| 06/09 | 3,395 | 3,415 | 3,365 | 3,400 | +0.29% | 21,600 | - | -1.48% | - | - |
| 06/08 | 3,360 | 3,435 | 3,315 | 3,390 | -2.16% | 49,500 | - | -1.68% | - | - |
| 06/05 | 3,455 | 3,505 | 3,455 | 3,465 | -0.29% | 22,900 | - | +0.55% | - | - |
| 06/04 | 3,470 | 3,500 | 3,465 | 3,475 | -1% | 19,400 | - | +1.05% | - | - |
| 06/03 | 3,485 | 3,545 | 3,455 | 3,510 | +1.01% | 28,000 | - | +2.24% | - | - |
| 06/02 | 3,515 | 3,515 | 3,425 | 3,475 | -1.42% | 25,900 | - | +1.43% | - | - |
| 06/01 | 3,555 | 3,625 | 3,500 | 3,525 | +0.43% | 31,400 | - | +3.13% | - | - |
| 05/29 | 3,525 | 3,580 | 3,510 | 3,510 | -0.28% | 25,500 | - | +2.96% | - | - |
| 05/28 | 3,435 | 3,520 | 3,415 | 3,520 | +1.15% | 26,800 | - | +3.5% | - | - |
| 05/27 | 3,495 | 3,510 | 3,435 | 3,480 | -0.57% | 18,800 | - | +2.62% | - | - |
| 05/26 | 3,470 | 3,520 | 3,440 | 3,500 | +0.86% | 17,700 | - | +3.43% | - | - |
| 05/25 | 3,455 | 3,535 | 3,410 | 3,470 | +1.91% | 28,700 | - | +2.85% | - | - |
| 05/22 | 3,430 | 3,440 | 3,395 | 3,405 | -0.29% | 20,700 | - | +1.22% | - | - |
| 05/21 | 3,440 | 3,485 | 3,400 | 3,415 | 0% | 16,600 | - | +1.79% | - | - |
| 05/20 | 3,430 | 3,430 | 3,370 | 3,415 | 0% | 54,000 | - | +2.21% | - | - |
| 05/19 | 3,490 | 3,490 | 3,345 | 3,415 | -0.87% | 78,600 | - | +2.61% | - | - |
| 05/18 | 3,390 | 3,545 | 3,300 | 3,445 | -0.43% | 68,600 | - | +3.8% | - | - |
| 05/15 | 3,500 | 3,500 | 3,415 | 3,460 | -0.29% | 61,900 | - | +4.72% | - | - |
| 05/14 | 3,485 | 3,515 | 3,420 | 3,470 | -0.43% | 28,100 | - | +5.5% | - | - |
| 05/13 | 3,500 | 3,515 | 3,465 | 3,485 | +0.58% | 19,400 | - | +6.48% | - | - |
| 05/12 | 3,495 | 3,565 | 3,420 | 3,465 | +1.17% | 32,500 | - | +6.42% | - | - |
| 05/11 | 3,455 | 3,455 | 3,385 | 3,425 | +0.44% | 31,800 | - | +5.68% | - | - |
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% 11/5 | -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 |
| 2025年 3月期 | 2,292 8/23 | 1,576 2/28 2/26 | 406,900 3/21 | 249億8280万 | 171億7840万 | +11.29% 3/18 | -15.51% 8/5 |
| 2026年 3月期 | 3,445 3/2 | 1,606 4/7 | 316,700 6/19 | 341億550万 | 175億540万 | +27.83% 11/20 | -7.62% 10/17 |
| 最新 | 3,320 2026/10/2 | 19,900 | 328億6800万 | +0.24% 3,312 | |||
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）
- 2024/12/30 vs 2023/12/29
- -26%（0.74倍）
- 2025/12/30 vs 2024/12/30
- 61%（1.61倍）
- 2026/10/02 vs 2025/12/30
- 26%（1.26倍）
- 過去安値
1,040円（2002/12/19） - 219%（3.19倍）
3,320円（10/2）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
