正興電機製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,120 | 1,120 | 1,081 | 1,081 | -39 | -3.5% | 27,900 |
| 2022/06/14 | 1,107 | 1,123 | 1,098 | 1,120 | +3 | +0.3% | 22,500 |
| 2022/06/13 | 1,130 | 1,130 | 1,108 | 1,117 | -39 | -3.4% | 28,800 |
| 2022/06/10 | 1,193 | 1,193 | 1,147 | 1,156 | -54 | -4.5% | 52,100 |
| 2022/06/09 | 1,163 | 1,210 | 1,163 | 1,210 | +44 | +3.8% | 46,900 |
| 2022/06/08 | 1,141 | 1,166 | 1,138 | 1,166 | +32 | +2.8% | 34,700 |
| 2022/06/07 | 1,137 | 1,138 | 1,125 | 1,134 | -3 | -0.3% | 17,100 |
| 2022/06/06 | 1,131 | 1,144 | 1,119 | 1,137 | -1 | -0.1% | 17,400 |
| 2022/06/03 | 1,122 | 1,138 | 1,119 | 1,138 | +16 | +1.4% | 22,900 |
| 2022/06/02 | 1,126 | 1,133 | 1,110 | 1,122 | -13 | -1.1% | 24,600 |
| 2022/06/01 | 1,102 | 1,135 | 1,102 | 1,135 | +23 | +2.1% | 31,700 |
| 2022/05/31 | 1,100 | 1,112 | 1,088 | 1,112 | +20 | +1.8% | 32,500 |
| 2022/05/30 | 1,102 | 1,131 | 1,092 | 1,092 | -4 | -0.4% | 40,800 |
| 2022/05/27 | 1,099 | 1,108 | 1,083 | 1,096 | +1 | +0.1% | 21,100 |
| 2022/05/26 | 1,107 | 1,121 | 1,089 | 1,095 | -13 | -1.2% | 19,800 |
| 2022/05/25 | 1,103 | 1,112 | 1,091 | 1,108 | -6 | -0.5% | 17,100 |
| 2022/05/24 | 1,121 | 1,121 | 1,101 | 1,114 | -14 | -1.2% | 16,000 |
| 2022/05/23 | 1,091 | 1,130 | 1,091 | 1,128 | +26 | +2.4% | 28,800 |
| 2022/05/20 | 1,110 | 1,110 | 1,077 | 1,102 | -11 | -1% | 20,800 |
| 2022/05/19 | 1,068 | 1,118 | 1,068 | 1,113 | +13 | +1.2% | 23,700 |
| 2022/05/18 | 1,093 | 1,100 | 1,080 | 1,100 | +7 | +0.6% | 20,600 |
| 2022/05/17 | 1,072 | 1,093 | 1,070 | 1,093 | +11 | +1% | 17,200 |
| 2022/05/16 | 1,087 | 1,087 | 1,060 | 1,082 | +4 | +0.4% | 21,500 |
| 2022/05/13 | 1,044 | 1,078 | 1,043 | 1,078 | +43 | +4.2% | 19,700 |
| 2022/05/12 | 1,062 | 1,062 | 1,031 | 1,035 | -38 | -3.5% | 18,400 |
| 2022/05/11 | 1,075 | 1,084 | 1,052 | 1,073 | -8 | -0.7% | 19,200 |
| 2022/05/10 | 1,068 | 1,084 | 1,034 | 1,081 | +7 | +0.7% | 26,300 |
| 2022/05/09 | 1,120 | 1,120 | 1,072 | 1,074 | -37 | -3.3% | 21,200 |
| 2022/05/06 | 1,105 | 1,125 | 1,090 | 1,111 | +6 | +0.5% | 26,800 |
| 2022/05/02 | 1,129 | 1,133 | 1,086 | 1,105 | -30 | -2.6% | 28,000 |
| 2022/04/28 | 1,161 | 1,161 | 1,113 | 1,135 | +4 | +0.4% | 33,100 |
| 2022/04/27 | 1,164 | 1,164 | 1,129 | 1,131 | -57 | -4.8% | 50,700 |
| 2022/04/26 | 1,125 | 1,188 | 1,124 | 1,188 | +84 | +7.6% | 44,400 |
| 2022/04/25 | 1,138 | 1,138 | 1,104 | 1,104 | -50 | -4.3% | 45,100 |
| 2022/04/22 | 1,183 | 1,185 | 1,150 | 1,154 | -52 | -4.3% | 28,200 |
| 2022/04/21 | 1,210 | 1,228 | 1,198 | 1,206 | +8 | +0.7% | 45,200 |
| 2022/04/20 | 1,205 | 1,214 | 1,185 | 1,198 | +8 | +0.7% | 34,100 |
| 2022/04/19 | 1,202 | 1,207 | 1,186 | 1,190 | -9 | -0.8% | 15,700 |
| 2022/04/18 | 1,216 | 1,223 | 1,177 | 1,199 | -18 | -1.5% | 23,400 |
| 2022/04/15 | 1,215 | 1,220 | 1,171 | 1,217 | -1 | -0.1% | 34,100 |
| 2022/04/14 | 1,180 | 1,219 | 1,164 | 1,218 | +43 | +3.7% | 32,500 |
| 2022/04/13 | 1,153 | 1,175 | 1,150 | 1,175 | +15 | +1.3% | 20,100 |
| 2022/04/12 | 1,200 | 1,200 | 1,156 | 1,160 | -48 | -4% | 19,500 |
| 2022/04/11 | 1,204 | 1,228 | 1,189 | 1,208 | +4 | +0.3% | 24,200 |
| 2022/04/08 | 1,208 | 1,224 | 1,188 | 1,204 | -4 | -0.3% | 21,800 |
| 2022/04/07 | 1,210 | 1,212 | 1,184 | 1,208 | -20 | -1.6% | 36,400 |
| 2022/04/06 | 1,255 | 1,255 | 1,224 | 1,228 | -38 | -3% | 16,400 |
| 2022/04/05 | 1,268 | 1,268 | 1,238 | 1,266 | +11 | +0.9% | 31,200 |
| 2022/04/04 | 1,260 | 1,260 | 1,245 | 1,255 | -5 | -0.4% | 16,700 |
| 2022/04/01 | 1,263 | 1,263 | 1,230 | 1,260 | -14 | -1.1% | 25,100 |
601～
650
件表示中 / 6834件
類似銘柄と比較する
現在ご覧いただいている「正興電機」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 |
|---|---|---|---|---|---|---|---|---|
| 正興電機 | 119,400円 | +10.8% | +12.9% | 3.35% | 10.78倍 | 1.01倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
| 戸上電 | 303,000円 | +0.3% | -5.9% | 4.62% | 7.30倍 | 0.69倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
| トレックスセミ | 131,700円 | -2.9% | - | 4.25% | - | 0.72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 |
| 北電工 | 161,600円 | +5.4% | -19.5% | 4.95% | 7.33倍 | 0.61倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| 東亜ＤＫＫ | 73,000円 | +3.2% | -11.8% | 2.88% | 12.34倍 | 0.68倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
市場注目の銘柄
チャート関連のコラム
