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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,400 | 1,423 | 1,384 | 1,397 | -41 | -2.9% | 146,500 |
| 2024/04/12 | 1,436 | 1,523 | 1,402 | 1,438 | +15 | +1.1% | 592,400 |
| 2024/04/11 | 1,306 | 1,423 | 1,291 | 1,423 | +133 | +10.3% | 321,100 |
| 2024/04/10 | 1,275 | 1,295 | 1,259 | 1,290 | +7 | +0.5% | 55,100 |
| 2024/04/09 | 1,280 | 1,298 | 1,276 | 1,283 | ±0 | ±0% | 38,600 |
| 2024/04/08 | 1,280 | 1,296 | 1,257 | 1,283 | +29 | +2.3% | 61,000 |
| 2024/04/05 | 1,267 | 1,281 | 1,252 | 1,254 | -43 | -3.3% | 42,000 |
| 2024/04/04 | 1,299 | 1,305 | 1,292 | 1,297 | +15 | +1.2% | 34,100 |
| 2024/04/03 | 1,255 | 1,285 | 1,240 | 1,282 | +22 | +1.7% | 40,400 |
| 2024/04/02 | 1,279 | 1,282 | 1,259 | 1,260 | -30 | -2.3% | 47,600 |
| 2024/04/01 | 1,300 | 1,323 | 1,284 | 1,290 | +11 | +0.9% | 79,300 |
| 2024/03/29 | 1,245 | 1,288 | 1,233 | 1,279 | +55 | +4.5% | 115,600 |
| 2024/03/28 | 1,217 | 1,236 | 1,215 | 1,224 | +13 | +1.1% | 24,500 |
| 2024/03/27 | 1,243 | 1,243 | 1,198 | 1,211 | -11 | -0.9% | 43,600 |
| 2024/03/26 | 1,220 | 1,242 | 1,215 | 1,222 | -20 | -1.6% | 28,200 |
| 2024/03/25 | 1,234 | 1,248 | 1,219 | 1,242 | +12 | +1% | 47,200 |
| 2024/03/22 | 1,221 | 1,232 | 1,211 | 1,230 | +15 | +1.2% | 27,600 |
| 2024/03/21 | 1,215 | 1,230 | 1,200 | 1,215 | +10 | +0.8% | 69,800 |
| 2024/03/19 | 1,203 | 1,205 | 1,192 | 1,205 | +6 | +0.5% | 13,900 |
| 2024/03/18 | 1,196 | 1,204 | 1,176 | 1,199 | +16 | +1.4% | 38,800 |
| 2024/03/15 | 1,175 | 1,194 | 1,170 | 1,183 | +1 | +0.1% | 18,600 |
| 2024/03/14 | 1,147 | 1,183 | 1,147 | 1,182 | +30 | +2.6% | 32,600 |
| 2024/03/13 | 1,180 | 1,180 | 1,148 | 1,152 | -15 | -1.3% | 28,000 |
| 2024/03/12 | 1,164 | 1,180 | 1,152 | 1,167 | +3 | +0.3% | 34,700 |
| 2024/03/11 | 1,180 | 1,185 | 1,149 | 1,164 | -45 | -3.7% | 62,100 |
| 2024/03/08 | 1,199 | 1,228 | 1,195 | 1,209 | -11 | -0.9% | 54,600 |
| 2024/03/07 | 1,214 | 1,230 | 1,207 | 1,220 | +19 | +1.6% | 59,000 |
| 2024/03/06 | 1,204 | 1,210 | 1,194 | 1,201 | -22 | -1.8% | 45,400 |
| 2024/03/05 | 1,189 | 1,225 | 1,185 | 1,223 | +30 | +2.5% | 34,200 |
| 2024/03/04 | 1,202 | 1,205 | 1,181 | 1,193 | -9 | -0.7% | 70,600 |
| 2024/03/01 | 1,250 | 1,250 | 1,202 | 1,202 | -47 | -3.8% | 63,900 |
| 2024/02/29 | 1,207 | 1,249 | 1,207 | 1,249 | +32 | +2.6% | 78,600 |
| 2024/02/28 | 1,214 | 1,226 | 1,185 | 1,217 | -2 | -0.2% | 60,000 |
| 2024/02/27 | 1,184 | 1,226 | 1,181 | 1,219 | +37 | +3.1% | 83,900 |
| 2024/02/26 | 1,154 | 1,185 | 1,150 | 1,182 | +39 | +3.4% | 52,000 |
| 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 |
151～
200
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
