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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 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 |
| 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 |
251～
300
件表示中 / 6953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 | 127,300円 | +13.4% | +20.8% | 3.53% | 9.31倍 | 1.08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 |
| かわでん | 448,000円 | +5.3% | -2.8% | 4.24% | 8.54倍 | 0.81倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| イノテック | 129,800円 | +3.6% | +48.2% | 5.39% | 10.01倍 | 0.67倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| アライドＨＤ | 15,800円 | +7.9% | -14.1% | 3.80% | 8.85倍 | 0.86倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| 戸上電 | 347,000円 | +3.4% | +0.3% | 3.75% | 6.36倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
