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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,260 | 1,330 | 1,258 | 1,314 | +47 | +3.7% | 115,200 |
| 2024/08/20 | 1,273 | 1,279 | 1,267 | 1,267 | +15 | +1.2% | 29,900 |
| 2024/08/19 | 1,254 | 1,274 | 1,238 | 1,252 | -6 | -0.5% | 54,300 |
| 2024/08/16 | 1,253 | 1,270 | 1,230 | 1,258 | +13 | +1% | 63,800 |
| 2024/08/15 | 1,227 | 1,255 | 1,227 | 1,245 | +44 | +3.7% | 89,900 |
| 2024/08/14 | 1,186 | 1,214 | 1,186 | 1,201 | +25 | +2.1% | 54,200 |
| 2024/08/13 | 1,168 | 1,177 | 1,139 | 1,176 | +34 | +3% | 82,000 |
| 2024/08/09 | 1,124 | 1,166 | 1,118 | 1,142 | +48 | +4.4% | 127,400 |
| 2024/08/08 | 1,096 | 1,122 | 1,062 | 1,094 | -26 | -2.3% | 148,900 |
| 2024/08/07 | 1,031 | 1,147 | 1,023 | 1,120 | +76 | +7.3% | 158,900 |
| 2024/08/06 | 1,044 | 1,067 | 1,011 | 1,044 | +69 | +7.1% | 115,000 |
| 2024/08/05 | 1,083 | 1,095 | 966 | 975 | -198 | -16.9% | 213,100 |
| 2024/08/02 | 1,180 | 1,216 | 1,173 | 1,173 | -60 | -4.9% | 127,900 |
| 2024/08/01 | 1,255 | 1,258 | 1,207 | 1,233 | -40 | -3.1% | 88,000 |
| 2024/07/31 | 1,199 | 1,273 | 1,189 | 1,273 | -16 | -1.2% | 189,200 |
| 2024/07/30 | 1,325 | 1,325 | 1,270 | 1,289 | +2 | +0.2% | 313,400 |
| 2024/07/29 | 1,283 | 1,287 | 1,263 | 1,287 | +34 | +2.7% | 36,200 |
| 2024/07/26 | 1,260 | 1,268 | 1,234 | 1,253 | +8 | +0.6% | 61,800 |
| 2024/07/25 | 1,268 | 1,285 | 1,241 | 1,245 | -49 | -3.8% | 92,600 |
| 2024/07/24 | 1,314 | 1,332 | 1,294 | 1,294 | -19 | -1.4% | 58,500 |
| 2024/07/23 | 1,305 | 1,332 | 1,303 | 1,313 | +1 | +0.1% | 49,000 |
| 2024/07/22 | 1,352 | 1,358 | 1,311 | 1,312 | -49 | -3.6% | 69,900 |
| 2024/07/19 | 1,383 | 1,393 | 1,353 | 1,361 | -22 | -1.6% | 116,800 |
| 2024/07/18 | 1,410 | 1,416 | 1,383 | 1,383 | -39 | -2.7% | 68,300 |
| 2024/07/17 | 1,426 | 1,438 | 1,409 | 1,422 | +16 | +1.1% | 50,600 |
| 2024/07/16 | 1,389 | 1,417 | 1,384 | 1,406 | +17 | +1.2% | 45,800 |
| 2024/07/12 | 1,391 | 1,407 | 1,385 | 1,389 | -10 | -0.7% | 37,000 |
| 2024/07/11 | 1,391 | 1,410 | 1,385 | 1,399 | +13 | +0.9% | 53,600 |
| 2024/07/10 | 1,390 | 1,396 | 1,370 | 1,386 | -11 | -0.8% | 54,600 |
| 2024/07/09 | 1,409 | 1,413 | 1,381 | 1,397 | -14 | -1% | 72,900 |
| 2024/07/08 | 1,441 | 1,443 | 1,406 | 1,411 | -30 | -2.1% | 57,400 |
| 2024/07/05 | 1,460 | 1,461 | 1,439 | 1,441 | -19 | -1.3% | 38,300 |
| 2024/07/04 | 1,475 | 1,475 | 1,449 | 1,460 | -18 | -1.2% | 57,900 |
| 2024/07/03 | 1,491 | 1,510 | 1,478 | 1,478 | -20 | -1.3% | 49,800 |
| 2024/07/02 | 1,491 | 1,524 | 1,483 | 1,498 | +37 | +2.5% | 67,000 |
| 2024/07/01 | 1,441 | 1,461 | 1,432 | 1,461 | +29 | +2% | 46,500 |
| 2024/06/28 | 1,454 | 1,462 | 1,423 | 1,432 | -29 | -2% | 60,700 |
| 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 |
151～
200
件表示中 / 6921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 | 106,000円 | +13.4% | +20.8% | 4.25% | 7.73倍 | 0.90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 | 305,000円 | +3.3% | +18.9% | 4.92% | 5.66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 |
| テクノメディカ | 170,000円 | -2.8% | -25.1% | 4.00% | 12.15倍 | 0.87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 |
| アバール | 197,700円 | -12.6% | -31.8% | 3.54% | 10.50倍 | 0.60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 |
| 名古屋電 | 107,900円 | +2.4% | +3.8% | 3.94% | 7.45倍 | 0.62倍 |
|
道路電光情報板など情報表示システムの草分け。第２柱のＸ線検査装置事業を２２年１０月譲渡 |
市場注目の銘柄
チャート関連のコラム
