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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,104 | 1,112 | 1,103 | 1,111 | +5 | +0.5% | 19,900 |
2023/09/22 | 1,096 | 1,110 | 1,091 | 1,106 | ±0 | ±0% | 30,500 |
2023/09/21 | 1,112 | 1,115 | 1,106 | 1,106 | -5 | -0.5% | 13,700 |
2023/09/20 | 1,128 | 1,131 | 1,111 | 1,111 | -23 | -2% | 21,300 |
2023/09/19 | 1,135 | 1,135 | 1,126 | 1,134 | +7 | +0.6% | 25,200 |
2023/09/15 | 1,125 | 1,127 | 1,120 | 1,127 | +10 | +0.9% | 20,800 |
2023/09/14 | 1,105 | 1,117 | 1,103 | 1,117 | +17 | +1.5% | 18,000 |
2023/09/13 | 1,107 | 1,108 | 1,100 | 1,100 | -7 | -0.6% | 16,800 |
2023/09/12 | 1,119 | 1,126 | 1,106 | 1,107 | -12 | -1.1% | 21,600 |
2023/09/11 | 1,130 | 1,133 | 1,119 | 1,119 | -11 | -1% | 15,900 |
2023/09/08 | 1,124 | 1,139 | 1,118 | 1,130 | -2 | -0.2% | 29,100 |
2023/09/07 | 1,139 | 1,140 | 1,124 | 1,132 | -10 | -0.9% | 35,100 |
2023/09/06 | 1,142 | 1,144 | 1,131 | 1,142 | ±0 | ±0% | 25,200 |
2023/09/05 | 1,140 | 1,142 | 1,129 | 1,142 | +2 | +0.2% | 25,700 |
2023/09/04 | 1,130 | 1,145 | 1,130 | 1,140 | +16 | +1.4% | 31,200 |
2023/09/01 | 1,119 | 1,128 | 1,119 | 1,124 | +4 | +0.4% | 13,400 |
2023/08/31 | 1,122 | 1,130 | 1,115 | 1,120 | +5 | +0.4% | 25,200 |
2023/08/30 | 1,124 | 1,126 | 1,111 | 1,115 | -6 | -0.5% | 24,300 |
2023/08/29 | 1,102 | 1,121 | 1,096 | 1,121 | +24 | +2.2% | 30,400 |
2023/08/28 | 1,084 | 1,097 | 1,075 | 1,097 | +22 | +2% | 24,900 |
2023/08/25 | 1,072 | 1,081 | 1,069 | 1,075 | -13 | -1.2% | 15,900 |
2023/08/24 | 1,077 | 1,091 | 1,077 | 1,088 | +9 | +0.8% | 27,900 |
2023/08/23 | 1,057 | 1,079 | 1,056 | 1,079 | +14 | +1.3% | 18,200 |
2023/08/22 | 1,075 | 1,075 | 1,049 | 1,065 | +8 | +0.8% | 26,000 |
2023/08/21 | 1,037 | 1,063 | 1,037 | 1,057 | +20 | +1.9% | 22,300 |
2023/08/18 | 1,044 | 1,045 | 1,025 | 1,037 | -7 | -0.7% | 23,300 |
2023/08/17 | 1,053 | 1,053 | 1,031 | 1,044 | -12 | -1.1% | 40,200 |
2023/08/16 | 1,080 | 1,080 | 1,055 | 1,056 | -29 | -2.7% | 36,500 |
2023/08/15 | 1,094 | 1,094 | 1,079 | 1,085 | -4 | -0.4% | 17,500 |
2023/08/14 | 1,108 | 1,119 | 1,084 | 1,089 | -2 | -0.2% | 22,600 |
2023/08/10 | 1,086 | 1,091 | 1,075 | 1,091 | +13 | +1.2% | 17,700 |
2023/08/09 | 1,092 | 1,097 | 1,075 | 1,078 | -10 | -0.9% | 31,800 |
2023/08/08 | 1,114 | 1,115 | 1,088 | 1,088 | -27 | -2.4% | 49,900 |
2023/08/07 | 1,116 | 1,122 | 1,110 | 1,115 | +3 | +0.3% | 24,900 |
2023/08/04 | 1,113 | 1,132 | 1,103 | 1,112 | -18 | -1.6% | 48,100 |
2023/08/03 | 1,146 | 1,146 | 1,130 | 1,130 | -23 | -2% | 37,600 |
2023/08/02 | 1,151 | 1,164 | 1,141 | 1,153 | -12 | -1% | 68,700 |
2023/08/01 | 1,123 | 1,165 | 1,119 | 1,165 | +33 | +2.9% | 70,200 |
2023/07/31 | 1,152 | 1,153 | 1,119 | 1,132 | -18 | -1.6% | 114,400 |
2023/07/28 | 1,089 | 1,150 | 1,089 | 1,150 | +59 | +5.4% | 434,200 |
2023/07/27 | 1,069 | 1,105 | 1,055 | 1,091 | +50 | +4.8% | 402,800 |
2023/07/26 | 1,041 | 1,047 | 1,033 | 1,041 | +9 | +0.9% | 134,400 |
2023/07/25 | 1,040 | 1,045 | 1,026 | 1,032 | -10 | -1% | 43,400 |
2023/07/24 | 1,035 | 1,042 | 1,034 | 1,042 | +24 | +2.4% | 39,400 |
2023/07/21 | 1,034 | 1,034 | 1,017 | 1,018 | -8 | -0.8% | 24,100 |
2023/07/20 | 1,036 | 1,036 | 1,025 | 1,026 | -8 | -0.8% | 18,600 |
2023/07/19 | 1,031 | 1,037 | 1,025 | 1,034 | +9 | +0.9% | 21,800 |
2023/07/18 | 1,037 | 1,037 | 1,022 | 1,025 | +4 | +0.4% | 33,100 |
2023/07/14 | 1,024 | 1,025 | 1,009 | 1,021 | ±0 | ±0% | 24,000 |
2023/07/13 | 1,020 | 1,028 | 1,003 | 1,021 | +1 | +0.1% | 37,700 |
151~
200
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