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 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 1,005 | 1,014 | 996 | 996 | +5 | +0.5% | 19,300 |
| 2022/01/25 | 1,028 | 1,028 | 982 | 991 | -37 | -3.6% | 33,900 |
| 2022/01/24 | 1,025 | 1,037 | 1,004 | 1,028 | +7 | +0.7% | 17,300 |
| 2022/01/21 | 1,021 | 1,021 | 1,002 | 1,021 | -16 | -1.5% | 17,800 |
| 2022/01/20 | 998 | 1,044 | 991 | 1,037 | +32 | +3.2% | 32,200 |
| 2022/01/19 | 1,053 | 1,066 | 999 | 1,005 | -71 | -6.6% | 39,000 |
| 2022/01/18 | 1,110 | 1,118 | 1,076 | 1,076 | -30 | -2.7% | 30,600 |
| 2022/01/17 | 1,145 | 1,146 | 1,106 | 1,106 | -9 | -0.8% | 29,800 |
| 2022/01/14 | 1,140 | 1,142 | 1,102 | 1,115 | -47 | -4% | 35,700 |
| 2022/01/13 | 1,173 | 1,179 | 1,159 | 1,162 | -11 | -0.9% | 22,300 |
| 2022/01/12 | 1,147 | 1,173 | 1,141 | 1,173 | +34 | +3% | 27,200 |
| 2022/01/11 | 1,165 | 1,176 | 1,133 | 1,139 | -44 | -3.7% | 32,200 |
| 2022/01/07 | 1,186 | 1,208 | 1,165 | 1,183 | +2 | +0.2% | 35,400 |
| 2022/01/06 | 1,244 | 1,244 | 1,181 | 1,181 | -91 | -7.2% | 39,800 |
| 2022/01/05 | 1,260 | 1,292 | 1,231 | 1,272 | +16 | +1.3% | 56,200 |
| 2022/01/04 | 1,229 | 1,261 | 1,222 | 1,256 | +53 | +4.4% | 52,000 |
| 2021/12/30 | 1,189 | 1,207 | 1,176 | 1,203 | +9 | +0.8% | 24,900 |
| 2021/12/29 | 1,170 | 1,194 | 1,160 | 1,194 | +10 | +0.8% | 52,900 |
| 2021/12/28 | 1,172 | 1,184 | 1,162 | 1,184 | +26 | +2.2% | 95,900 |
| 2021/12/27 | 1,167 | 1,172 | 1,147 | 1,158 | -14 | -1.2% | 31,800 |
| 2021/12/24 | 1,151 | 1,176 | 1,150 | 1,172 | +21 | +1.8% | 27,600 |
| 2021/12/23 | 1,166 | 1,166 | 1,141 | 1,151 | -12 | -1% | 37,700 |
| 2021/12/22 | 1,157 | 1,179 | 1,151 | 1,163 | +20 | +1.7% | 32,300 |
| 2021/12/21 | 1,165 | 1,165 | 1,135 | 1,143 | +8 | +0.7% | 43,100 |
| 2021/12/20 | 1,180 | 1,180 | 1,135 | 1,135 | -42 | -3.6% | 87,700 |
| 2021/12/17 | 1,202 | 1,202 | 1,167 | 1,177 | -24 | -2% | 49,100 |
| 2021/12/16 | 1,202 | 1,202 | 1,183 | 1,201 | +21 | +1.8% | 27,600 |
| 2021/12/15 | 1,177 | 1,200 | 1,177 | 1,180 | +6 | +0.5% | 19,800 |
| 2021/12/14 | 1,202 | 1,205 | 1,171 | 1,174 | -31 | -2.6% | 28,900 |
| 2021/12/13 | 1,219 | 1,220 | 1,195 | 1,205 | -10 | -0.8% | 16,700 |
| 2021/12/10 | 1,222 | 1,225 | 1,199 | 1,215 | -7 | -0.6% | 30,500 |
| 2021/12/09 | 1,219 | 1,236 | 1,217 | 1,222 | +5 | +0.4% | 25,300 |
| 2021/12/08 | 1,218 | 1,218 | 1,194 | 1,217 | +18 | +1.5% | 26,700 |
| 2021/12/07 | 1,164 | 1,199 | 1,157 | 1,199 | +49 | +4.3% | 26,200 |
| 2021/12/06 | 1,168 | 1,170 | 1,150 | 1,150 | -18 | -1.5% | 23,700 |
| 2021/12/03 | 1,165 | 1,172 | 1,154 | 1,168 | +8 | +0.7% | 61,600 |
| 2021/12/02 | 1,159 | 1,173 | 1,150 | 1,160 | -5 | -0.4% | 29,200 |
| 2021/12/01 | 1,178 | 1,182 | 1,147 | 1,165 | -16 | -1.4% | 41,800 |
| 2021/11/30 | 1,187 | 1,210 | 1,179 | 1,181 | +8 | +0.7% | 32,900 |
| 2021/11/29 | 1,186 | 1,208 | 1,173 | 1,173 | -28 | -2.3% | 31,800 |
| 2021/11/26 | 1,225 | 1,225 | 1,194 | 1,201 | -34 | -2.8% | 46,800 |
| 2021/11/25 | 1,230 | 1,253 | 1,226 | 1,235 | +25 | +2.1% | 28,500 |
| 2021/11/24 | 1,242 | 1,242 | 1,205 | 1,210 | -43 | -3.4% | 30,100 |
| 2021/11/22 | 1,235 | 1,254 | 1,226 | 1,253 | +21 | +1.7% | 17,300 |
| 2021/11/19 | 1,244 | 1,244 | 1,222 | 1,232 | -12 | -1% | 19,200 |
| 2021/11/18 | 1,240 | 1,252 | 1,228 | 1,244 | +7 | +0.6% | 11,900 |
| 2021/11/17 | 1,270 | 1,270 | 1,237 | 1,237 | -33 | -2.6% | 21,700 |
| 2021/11/16 | 1,264 | 1,276 | 1,259 | 1,270 | +17 | +1.4% | 21,300 |
| 2021/11/15 | 1,254 | 1,276 | 1,251 | 1,253 | +8 | +0.6% | 17,300 |
| 2021/11/12 | 1,225 | 1,248 | 1,225 | 1,245 | +26 | +2.1% | 21,300 |
801～
850
件表示中 / 6941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 | 129,100円 | +13.4% | +20.8% | 3.49% | 9.42倍 | 1.10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 |
| サクサ | 307,500円 | +5.0% | -6.0% | 5.37% | 5.56倍 | 0.63倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| かわでん | 447,500円 | +12.5% | +125.5% | 4.25% | 8.48倍 | 0.88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 |
| 日電波 | 77,500円 | +4.4% | +2.3% | 3.87% | 7.15倍 | 0.63倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| チノー | 192,400円 | +3.9% | +9.8% | 3.64% | 10.16倍 | 0.79倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
市場注目の銘柄
チャート関連のコラム
