パワーエックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/06/12 | 2,600 | 2,730 | 2,430 | 2,562 | +65 | +2.6% | 4,709,800 |
| 2026/06/11 | 2,141 | 2,693 | 2,130 | 2,497 | +185 | +8% | 8,061,400 |
| 2026/06/10 | 2,401 | 2,439 | 2,217 | 2,312 | -180 | -7.2% | 3,233,100 |
| 2026/06/09 | 2,700 | 2,743 | 2,410 | 2,492 | -234 | -8.6% | 3,882,800 |
| 2026/06/08 | 2,689 | 2,934 | 2,628 | 2,726 | -163 | -5.6% | 2,515,500 |
| 2026/06/05 | 2,743 | 2,980 | 2,657 | 2,889 | -4 | -0.1% | 3,931,300 |
| 2026/06/04 | 3,770 | 3,870 | 2,853 | 2,893 | -317 | -9.9% | 7,197,800 |
| 2026/06/03 | 3,425 | 3,635 | 3,120 | 3,210 | -90 | -2.7% | 2,356,600 |
| 2026/06/02 | 3,300 | 3,500 | 3,075 | 3,300 | -165 | -4.8% | 3,070,600 |
| 2026/06/01 | 3,435 | 3,790 | 3,365 | 3,465 | -390 | -10.1% | 3,306,100 |
| 2026/05/29 | 4,430 | 4,490 | 3,640 | 3,855 | -485 | -11.2% | 3,773,900 |
| 2026/05/28 | 4,460 | 4,980 | 4,075 | 4,340 | -190 | -4.2% | 2,114,400 |
| 2026/05/27 | 4,600 | 4,753.3 | 4,500 | 4,530 | +26.7 | +0.6% | 1,558,200 |
| 2026/05/26 | 4,606.7 | 4,660 | 4,336.7 | 4,503.3 | -403.3 | -8.2% | 2,744,400 |
| 2026/05/25 | 4,316.7 | 4,950 | 4,316.7 | 4,906.7 | +623.3 | +14.6% | 3,706,800 |
| 2026/05/22 | 4,460 | 4,596.7 | 4,233.3 | 4,283.3 | -166.7 | -3.7% | 2,430,300 |
| 2026/05/21 | 4,733.3 | 4,766.7 | 4,310 | 4,450 | -100 | -2.2% | 3,273,000 |
| 2026/05/20 | 4,766.7 | 4,830 | 4,406.7 | 4,550 | -403.3 | -8.1% | 3,582,300 |
| 2026/05/19 | 4,993.3 | 5,426.7 | 4,726.7 | 4,953.3 | -43.3 | -0.9% | 6,967,800 |
| 2026/05/18 | 4,283.3 | 5,106.7 | 4,200 | 4,996.7 | +890 | +21.7% | 8,195,100 |
| 2026/05/15 | 4,550 | 4,846.7 | 4,013.3 | 4,106.7 | +56.7 | +1.4% | 5,237,700 |
| 2026/05/14 | 4,333.3 | 4,576.7 | 3,963.3 | 4,050 | -350 | -8% | 4,269,000 |
| 2026/05/13 | 3,860 | 4,420 | 3,706.7 | 4,400 | +40 | +0.9% | 6,939,900 |
| 2026/05/12 | 4,796.7 | 5,190 | 3,986.7 | 4,360 | -626.7 | -12.6% | 11,965,500 |
| 2026/05/11 | 4,740 | 5,576.7 | 4,600 | 4,986.7 | +290 | +6.2% | 15,651,900 |
| 2026/05/08 | 4,133.3 | 4,696.7 | 4,116.7 | 4,696.7 | +1,000 | +27.1% | 9,162,000 |
| 2026/05/07 | 3,576.7 | 3,800 | 3,303.3 | 3,696.7 | +203.3 | +5.8% | 6,343,200 |
| 2026/05/01 | 3,663.3 | 3,893.3 | 3,403.3 | 3,493.3 | -70 | -2% | 11,178,000 |
| 2026/04/30 | 3,273.3 | 3,616.7 | 3,176.7 | 3,563.3 | +280 | +8.5% | 7,977,600 |
| 2026/04/28 | 3,103.3 | 3,343.3 | 2,936.7 | 3,283.3 | +293.3 | +9.8% | 7,891,500 |
| 2026/04/27 | 2,680 | 3,080 | 2,666.7 | 2,990 | +410 | +15.9% | 8,192,400 |
| 2026/04/24 | 2,496.7 | 2,656.7 | 2,420 | 2,580 | +203.3 | +8.6% | 6,152,700 |
| 2026/04/23 | 2,590 | 2,616.7 | 2,320 | 2,376.7 | -180 | -7% | 3,671,400 |
| 2026/04/22 | 2,336.7 | 2,563.3 | 2,313.3 | 2,556.7 | +183.3 | +7.7% | 3,554,400 |
| 2026/04/21 | 2,296.7 | 2,393.3 | 2,270 | 2,373.3 | +136.7 | +6.1% | 2,868,600 |
| 2026/04/20 | 2,233.3 | 2,313.3 | 2,180 | 2,236.7 | +3.3 | +0.1% | 2,188,500 |
| 2026/04/17 | 2,443.3 | 2,473.3 | 2,176.7 | 2,233.3 | -206.7 | -8.5% | 4,373,400 |
| 2026/04/16 | 2,216.7 | 2,496.7 | 2,216.7 | 2,440 | +190 | +8.4% | 4,697,100 |
| 2026/04/15 | 2,370 | 2,400 | 2,233.3 | 2,250 | -120 | -5.1% | 3,271,200 |
| 2026/04/14 | 2,300 | 2,446.7 | 2,206.7 | 2,370 | -3.3 | -0.1% | 6,478,200 |
| 2026/04/13 | 2,533.3 | 2,606.7 | 2,370 | 2,373.3 | -160 | -6.3% | 8,125,200 |
| 2026/04/10 | 2,266.7 | 2,566.7 | 2,220 | 2,533.3 | +300 | +13.4% | 13,843,200 |
| 2026/04/09 | 2,053.3 | 2,366.7 | 2,036.7 | 2,233.3 | +93.3 | +4.4% | 11,710,800 |
| 2026/04/08 | 1,983.3 | 2,146.7 | 1,846.7 | 2,140 | +223.3 | +11.7% | 9,546,600 |
| 2026/04/07 | 2,000 | 2,006.7 | 1,843.3 | 1,916.7 | -80 | -4% | 5,298,300 |
| 2026/04/06 | 2,046.7 | 2,190 | 1,993.3 | 1,996.7 | +63.3 | +3.3% | 10,297,500 |
| 2026/04/03 | 1,833.3 | 1,976.7 | 1,830 | 1,933.3 | +256.7 | +15.3% | 9,306,600 |
| 2026/04/02 | 1,773.3 | 1,796.7 | 1,665 | 1,676.7 | -100 | -5.6% | 5,723,400 |
| 2026/04/01 | 1,641.7 | 1,776.7 | 1,633.3 | 1,776.7 | +235 | +15.2% | 5,955,300 |
| 2026/03/31 | 1,575 | 1,641.7 | 1,493.3 | 1,541.7 | -33.3 | -2.1% | 8,423,400 |
101～
150
件表示中 / 215件
類似銘柄と比較する
現在ご覧いただいている「パワーエックス」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 |
|---|---|---|---|---|---|---|---|---|
| パワーエックス | 162,700円 | +107.2% | - | 0.00% | 189.63倍 | 29.37倍 |
|
蓄電システムの製造販売が主力。単電池を調達し自社工場で組み立て。ＥＶ充電や電力販売も |
| ＯＫＩ | 247,300円 | +18.6% | +10.7% | 2.63% | 11.94倍 | 1.30倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| 芝浦メカ | 279,000円 | +19.3% | +16.8% | 2.40% | 14.66倍 | 3.27倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| ＰＨＣＨＤ | 140,200円 | -1.3% | +244.3% | 3.00% | 11.57倍 | 1.10倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| 山洋電 | 449,000円 | +32.5% | +70.9% | 4.45% | 11.27倍 | 1.18倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
市場注目の銘柄
チャート関連のコラム
