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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,458 | 1,498 | 1,443 | 1,461 | +13 | +0.9% | 77,200 |
| 2024/06/26 | 1,463 | 1,463 | 1,439 | 1,448 | -17 | -1.2% | 56,200 |
| 2024/06/25 | 1,456 | 1,477 | 1,453 | 1,465 | +29 | +2% | 44,900 |
| 2024/06/24 | 1,440 | 1,456 | 1,435 | 1,436 | -5 | -0.3% | 54,900 |
| 2024/06/21 | 1,455 | 1,466 | 1,440 | 1,441 | -26 | -1.8% | 46,200 |
| 2024/06/20 | 1,486 | 1,486 | 1,428 | 1,467 | -16 | -1.1% | 114,600 |
| 2024/06/19 | 1,483 | 1,497 | 1,475 | 1,483 | -10 | -0.7% | 66,400 |
| 2024/06/18 | 1,555 | 1,557 | 1,486 | 1,493 | -65 | -4.2% | 155,700 |
| 2024/06/17 | 1,612 | 1,615 | 1,533 | 1,558 | -58 | -3.6% | 152,200 |
| 2024/06/14 | 1,557 | 1,625 | 1,552 | 1,616 | +60 | +3.9% | 86,100 |
| 2024/06/13 | 1,603 | 1,630 | 1,552 | 1,556 | -24 | -1.5% | 106,400 |
| 2024/06/12 | 1,580 | 1,584 | 1,551 | 1,580 | ±0 | ±0% | 34,700 |
| 2024/06/11 | 1,575 | 1,599 | 1,560 | 1,580 | +29 | +1.9% | 82,300 |
| 2024/06/10 | 1,505 | 1,565 | 1,500 | 1,551 | +56 | +3.7% | 109,800 |
| 2024/06/07 | 1,505 | 1,529 | 1,486 | 1,495 | +14 | +0.9% | 72,500 |
| 2024/06/06 | 1,530 | 1,530 | 1,470 | 1,481 | -26 | -1.7% | 71,400 |
| 2024/06/05 | 1,515 | 1,529 | 1,491 | 1,507 | +1 | +0.1% | 71,300 |
| 2024/06/04 | 1,549 | 1,558 | 1,506 | 1,506 | -51 | -3.3% | 53,300 |
| 2024/06/03 | 1,534 | 1,574 | 1,534 | 1,557 | +24 | +1.6% | 76,700 |
| 2024/05/31 | 1,504 | 1,551 | 1,477 | 1,533 | +59 | +4% | 109,500 |
| 2024/05/30 | 1,486 | 1,489 | 1,441 | 1,474 | -42 | -2.8% | 134,000 |
| 2024/05/29 | 1,575 | 1,599 | 1,503 | 1,516 | -49 | -3.1% | 94,600 |
| 2024/05/28 | 1,550 | 1,602 | 1,547 | 1,565 | +21 | +1.4% | 132,800 |
| 2024/05/27 | 1,503 | 1,544 | 1,501 | 1,544 | +31 | +2% | 47,500 |
| 2024/05/24 | 1,506 | 1,528 | 1,490 | 1,513 | -33 | -2.1% | 59,800 |
| 2024/05/23 | 1,509 | 1,548 | 1,490 | 1,546 | +39 | +2.6% | 82,100 |
| 2024/05/22 | 1,536 | 1,542 | 1,500 | 1,507 | -29 | -1.9% | 48,600 |
| 2024/05/21 | 1,530 | 1,578 | 1,525 | 1,536 | +15 | +1% | 48,800 |
| 2024/05/20 | 1,560 | 1,567 | 1,521 | 1,521 | -39 | -2.5% | 72,900 |
| 2024/05/17 | 1,539 | 1,577 | 1,526 | 1,560 | +13 | +0.8% | 78,600 |
| 2024/05/16 | 1,586 | 1,588 | 1,540 | 1,547 | -27 | -1.7% | 82,300 |
| 2024/05/15 | 1,574 | 1,603 | 1,550 | 1,574 | +21 | +1.4% | 144,100 |
| 2024/05/14 | 1,553 | 1,573 | 1,537 | 1,553 | -16 | -1% | 115,200 |
| 2024/05/13 | 1,580 | 1,590 | 1,541 | 1,569 | +4 | +0.3% | 132,300 |
| 2024/05/10 | 1,510 | 1,565 | 1,502 | 1,565 | +74 | +5% | 166,500 |
| 2024/05/09 | 1,449 | 1,491 | 1,442 | 1,491 | +42 | +2.9% | 81,800 |
| 2024/05/08 | 1,465 | 1,473 | 1,433 | 1,449 | -14 | -1% | 94,100 |
| 2024/05/07 | 1,475 | 1,505 | 1,455 | 1,463 | +16 | +1.1% | 113,000 |
| 2024/05/02 | 1,429 | 1,480 | 1,415 | 1,447 | +12 | +0.8% | 100,600 |
| 2024/05/01 | 1,462 | 1,472 | 1,403 | 1,435 | +3 | +0.2% | 181,400 |
| 2024/04/30 | 1,480 | 1,533 | 1,417 | 1,432 | +114 | +8.6% | 590,500 |
| 2024/04/26 | 1,363 | 1,363 | 1,305 | 1,318 | -43 | -3.2% | 179,600 |
| 2024/04/25 | 1,324 | 1,365 | 1,318 | 1,361 | +37 | +2.8% | 125,400 |
| 2024/04/24 | 1,317 | 1,340 | 1,309 | 1,324 | +16 | +1.2% | 74,400 |
| 2024/04/23 | 1,319 | 1,332 | 1,301 | 1,308 | -4 | -0.3% | 28,900 |
| 2024/04/22 | 1,339 | 1,348 | 1,303 | 1,312 | +1 | +0.1% | 65,200 |
| 2024/04/19 | 1,326 | 1,333 | 1,280 | 1,311 | -26 | -1.9% | 81,500 |
| 2024/04/18 | 1,329 | 1,347 | 1,322 | 1,337 | +2 | +0.1% | 35,600 |
| 2024/04/17 | 1,368 | 1,372 | 1,329 | 1,335 | -27 | -2% | 95,000 |
| 2024/04/16 | 1,390 | 1,409 | 1,352 | 1,362 | -35 | -2.5% | 111,700 |
101～
150
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
