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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 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 |
251～
300
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
