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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,155 | 1,155 | 1,130 | 1,143 | +1 | +0.1% | 33,600 |
| 2024/02/21 | 1,164 | 1,165 | 1,141 | 1,142 | -16 | -1.4% | 16,700 |
| 2024/02/20 | 1,166 | 1,166 | 1,152 | 1,158 | -6 | -0.5% | 18,000 |
| 2024/02/19 | 1,146 | 1,166 | 1,146 | 1,164 | +18 | +1.6% | 25,800 |
| 2024/02/16 | 1,135 | 1,160 | 1,135 | 1,146 | +18 | +1.6% | 42,400 |
| 2024/02/15 | 1,173 | 1,173 | 1,128 | 1,128 | -51 | -4.3% | 56,000 |
| 2024/02/14 | 1,138 | 1,188 | 1,130 | 1,179 | +40 | +3.5% | 164,400 |
| 2024/02/13 | 1,117 | 1,143 | 1,090 | 1,139 | +68 | +6.3% | 309,700 |
| 2024/02/09 | 1,114 | 1,116 | 1,070 | 1,071 | -38 | -3.4% | 189,700 |
| 2024/02/08 | 1,113 | 1,117 | 1,101 | 1,109 | -8 | -0.7% | 47,700 |
| 2024/02/07 | 1,095 | 1,119 | 1,090 | 1,117 | +26 | +2.4% | 47,400 |
| 2024/02/06 | 1,096 | 1,096 | 1,084 | 1,091 | -5 | -0.5% | 24,700 |
| 2024/02/05 | 1,086 | 1,105 | 1,086 | 1,096 | +20 | +1.9% | 38,600 |
| 2024/02/02 | 1,088 | 1,088 | 1,075 | 1,076 | -8 | -0.7% | 30,700 |
| 2024/02/01 | 1,076 | 1,091 | 1,068 | 1,084 | -19 | -1.7% | 114,500 |
| 2024/01/31 | 1,086 | 1,103 | 1,081 | 1,103 | +29 | +2.7% | 128,600 |
| 2024/01/30 | 1,090 | 1,094 | 1,074 | 1,074 | -13 | -1.2% | 110,800 |
| 2024/01/29 | 1,080 | 1,087 | 1,080 | 1,087 | +13 | +1.2% | 27,900 |
| 2024/01/26 | 1,076 | 1,079 | 1,072 | 1,074 | -2 | -0.2% | 23,300 |
| 2024/01/25 | 1,072 | 1,083 | 1,070 | 1,076 | +5 | +0.5% | 23,900 |
| 2024/01/24 | 1,066 | 1,072 | 1,066 | 1,071 | +8 | +0.8% | 25,900 |
| 2024/01/23 | 1,073 | 1,075 | 1,063 | 1,063 | -6 | -0.6% | 32,200 |
| 2024/01/22 | 1,070 | 1,077 | 1,067 | 1,069 | +6 | +0.6% | 29,800 |
| 2024/01/19 | 1,060 | 1,064 | 1,053 | 1,063 | +6 | +0.6% | 43,900 |
| 2024/01/18 | 1,063 | 1,069 | 1,057 | 1,057 | -6 | -0.6% | 19,200 |
| 2024/01/17 | 1,079 | 1,080 | 1,063 | 1,063 | -12 | -1.1% | 25,900 |
| 2024/01/16 | 1,080 | 1,081 | 1,070 | 1,075 | -4 | -0.4% | 30,900 |
| 2024/01/15 | 1,080 | 1,084 | 1,074 | 1,079 | ±0 | ±0% | 24,700 |
| 2024/01/12 | 1,104 | 1,104 | 1,078 | 1,079 | -15 | -1.4% | 32,300 |
| 2024/01/11 | 1,095 | 1,107 | 1,094 | 1,094 | ±0 | ±0% | 13,700 |
| 2024/01/10 | 1,100 | 1,107 | 1,094 | 1,094 | -3 | -0.3% | 21,300 |
| 2024/01/09 | 1,101 | 1,105 | 1,091 | 1,097 | +6 | +0.5% | 27,800 |
| 2024/01/05 | 1,093 | 1,102 | 1,089 | 1,091 | -2 | -0.2% | 22,800 |
| 2024/01/04 | 1,092 | 1,094 | 1,080 | 1,093 | -9 | -0.8% | 33,000 |
| 2023/12/29 | 1,082 | 1,106 | 1,082 | 1,102 | +19 | +1.8% | 42,600 |
| 2023/12/28 | 1,091 | 1,099 | 1,077 | 1,083 | -45 | -4% | 127,900 |
| 2023/12/27 | 1,137 | 1,137 | 1,121 | 1,128 | -1 | -0.1% | 212,500 |
| 2023/12/26 | 1,130 | 1,137 | 1,125 | 1,129 | +1 | +0.1% | 38,500 |
| 2023/12/25 | 1,123 | 1,130 | 1,120 | 1,128 | +8 | +0.7% | 24,300 |
| 2023/12/22 | 1,120 | 1,123 | 1,115 | 1,120 | +4 | +0.4% | 13,600 |
| 2023/12/21 | 1,110 | 1,120 | 1,109 | 1,116 | -2 | -0.2% | 22,000 |
| 2023/12/20 | 1,123 | 1,124 | 1,115 | 1,118 | -5 | -0.4% | 37,500 |
| 2023/12/19 | 1,117 | 1,123 | 1,108 | 1,123 | +6 | +0.5% | 30,600 |
| 2023/12/18 | 1,114 | 1,122 | 1,105 | 1,117 | +1 | +0.1% | 28,600 |
| 2023/12/15 | 1,115 | 1,124 | 1,105 | 1,116 | +4 | +0.4% | 14,700 |
| 2023/12/14 | 1,132 | 1,132 | 1,112 | 1,112 | -14 | -1.2% | 26,600 |
| 2023/12/13 | 1,136 | 1,136 | 1,126 | 1,126 | -1 | -0.1% | 11,900 |
| 2023/12/12 | 1,140 | 1,146 | 1,127 | 1,127 | -8 | -0.7% | 17,200 |
| 2023/12/11 | 1,120 | 1,135 | 1,119 | 1,135 | +25 | +2.3% | 14,200 |
| 2023/12/08 | 1,120 | 1,121 | 1,108 | 1,110 | -13 | -1.2% | 32,200 |
51～
100
件表示中 / 6699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 | 149,100円 | +10.8% | +12.9% | 2.68% | 13.44倍 | 1.37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 |
| 鈴 木 | 139,900円 | +12.2% | +11.0% | 3.29% | 9.11倍 | 0.86倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
| 双葉電 | 46,800円 | -7.2% | - | 2.14% | - | 0.27倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| 帝通工 | 186,700円 | -6.0% | -31.6% | 3.75% | 14.81倍 | 0.67倍 |
|
可変抵抗器の老舗。センサーへと指向。ブランドは「ノーブル」。ゲーム、自動車、ＡＶ向けが軸 |
| 三社電機 | 121,400円 | -7.1% | -59.7% | 3.29% | 16.48倍 | 0.66倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
市場注目の銘柄
チャート関連のコラム
