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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 1,268 | 1,274 | 1,246 | 1,266 | -2 | -0.2% | 31,500 |
| 2022/03/24 | 1,247 | 1,268 | 1,221 | 1,268 | +6 | +0.5% | 46,100 |
| 2022/03/23 | 1,252 | 1,286 | 1,236 | 1,262 | +35 | +2.9% | 66,100 |
| 2022/03/22 | 1,207 | 1,298 | 1,183 | 1,227 | +38 | +3.2% | 161,600 |
| 2022/03/18 | 1,164 | 1,189 | 1,153 | 1,189 | +22 | +1.9% | 30,700 |
| 2022/03/17 | 1,137 | 1,167 | 1,136 | 1,167 | +31 | +2.7% | 29,700 |
| 2022/03/16 | 1,145 | 1,145 | 1,120 | 1,136 | +7 | +0.6% | 22,400 |
| 2022/03/15 | 1,159 | 1,159 | 1,117 | 1,129 | -18 | -1.6% | 36,700 |
| 2022/03/14 | 1,146 | 1,158 | 1,110 | 1,147 | +1 | +0.1% | 29,000 |
| 2022/03/11 | 1,148 | 1,152 | 1,129 | 1,146 | -8 | -0.7% | 38,800 |
| 2022/03/10 | 1,115 | 1,154 | 1,109 | 1,154 | +99 | +9.4% | 43,800 |
| 2022/03/09 | 1,056 | 1,076 | 1,028 | 1,055 | +29 | +2.8% | 33,700 |
| 2022/03/08 | 1,046 | 1,072 | 1,018 | 1,026 | -32 | -3% | 24,000 |
| 2022/03/07 | 1,105 | 1,105 | 1,044 | 1,058 | -75 | -6.6% | 31,600 |
| 2022/03/04 | 1,152 | 1,156 | 1,117 | 1,133 | -24 | -2.1% | 29,500 |
| 2022/03/03 | 1,168 | 1,172 | 1,147 | 1,157 | +6 | +0.5% | 25,800 |
| 2022/03/02 | 1,126 | 1,158 | 1,123 | 1,151 | ±0 | ±0% | 36,600 |
| 2022/03/01 | 1,129 | 1,155 | 1,123 | 1,151 | +29 | +2.6% | 27,600 |
| 2022/02/28 | 1,115 | 1,128 | 1,109 | 1,122 | +10 | +0.9% | 25,200 |
| 2022/02/25 | 1,082 | 1,122 | 1,082 | 1,112 | +39 | +3.6% | 56,400 |
| 2022/02/24 | 1,030 | 1,074 | 1,030 | 1,073 | +24 | +2.3% | 37,400 |
| 2022/02/22 | 1,063 | 1,075 | 1,046 | 1,049 | -31 | -2.9% | 14,800 |
| 2022/02/21 | 1,064 | 1,083 | 1,046 | 1,080 | -14 | -1.3% | 20,300 |
| 2022/02/18 | 1,062 | 1,100 | 1,051 | 1,094 | +14 | +1.3% | 34,100 |
| 2022/02/17 | 1,081 | 1,090 | 1,061 | 1,080 | -1 | -0.1% | 26,400 |
| 2022/02/16 | 1,086 | 1,090 | 1,074 | 1,081 | +11 | +1% | 26,000 |
| 2022/02/15 | 1,096 | 1,096 | 1,059 | 1,070 | -6 | -0.6% | 30,600 |
| 2022/02/14 | 1,100 | 1,100 | 1,052 | 1,076 | -54 | -4.8% | 68,100 |
| 2022/02/10 | 1,154 | 1,180 | 1,114 | 1,130 | +96 | +9.3% | 175,600 |
| 2022/02/09 | 1,022 | 1,034 | 1,004 | 1,034 | +12 | +1.2% | 16,500 |
| 2022/02/08 | 1,038 | 1,038 | 1,022 | 1,022 | -16 | -1.5% | 15,700 |
| 2022/02/07 | 1,047 | 1,050 | 1,031 | 1,038 | -9 | -0.9% | 16,000 |
| 2022/02/04 | 1,043 | 1,050 | 1,029 | 1,047 | +4 | +0.4% | 21,000 |
| 2022/02/03 | 1,050 | 1,050 | 1,010 | 1,043 | -8 | -0.8% | 31,700 |
| 2022/02/02 | 1,000 | 1,055 | 1,000 | 1,051 | +51 | +5.1% | 26,400 |
| 2022/02/01 | 1,008 | 1,027 | 1,000 | 1,000 | -3 | -0.3% | 24,700 |
| 2022/01/31 | 991 | 1,011 | 990 | 1,003 | +9 | +0.9% | 16,600 |
| 2022/01/28 | 979 | 994 | 961 | 994 | +25 | +2.6% | 33,700 |
| 2022/01/27 | 999 | 999 | 951 | 969 | -27 | -2.7% | 31,100 |
| 2022/01/26 | 1,005 | 1,014 | 996 | 996 | +5 | +0.5% | 19,300 |
| 2022/01/25 | 1,028 | 1,028 | 982 | 991 | -37 | -3.6% | 33,900 |
| 2022/01/24 | 1,025 | 1,037 | 1,004 | 1,028 | +7 | +0.7% | 17,300 |
| 2022/01/21 | 1,021 | 1,021 | 1,002 | 1,021 | -16 | -1.5% | 17,800 |
| 2022/01/20 | 998 | 1,044 | 991 | 1,037 | +32 | +3.2% | 32,200 |
| 2022/01/19 | 1,053 | 1,066 | 999 | 1,005 | -71 | -6.6% | 39,000 |
| 2022/01/18 | 1,110 | 1,118 | 1,076 | 1,076 | -30 | -2.7% | 30,600 |
| 2022/01/17 | 1,145 | 1,146 | 1,106 | 1,106 | -9 | -0.8% | 29,800 |
| 2022/01/14 | 1,140 | 1,142 | 1,102 | 1,115 | -47 | -4% | 35,700 |
| 2022/01/13 | 1,173 | 1,179 | 1,159 | 1,162 | -11 | -0.9% | 22,300 |
| 2022/01/12 | 1,147 | 1,173 | 1,141 | 1,173 | +34 | +3% | 27,200 |
751～
800
件表示中 / 6930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 | 110,100円 | +13.4% | +20.8% | 4.09% | 8.03倍 | 0.94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 |
| ＳＭＫ | 217,700円 | +3.2% | +165.5% | 6.43% | 68.98倍 | 0.44倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| テクノメディカ | 175,000円 | -2.8% | -25.1% | 3.89% | 12.50倍 | 0.89倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
| 東亜ＤＫＫ | 76,200円 | +3.2% | -11.8% | 2.89% | 12.88倍 | 0.71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 |
| アバール | 194,900円 | -12.6% | -31.8% | 3.59% | 10.35倍 | 0.59倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
市場注目の銘柄
チャート関連のコラム
