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 |
|---|---|---|---|---|---|---|---|
| 2025/10/24 | 1,828 | 1,848 | 1,806 | 1,845 | +17 | +0.9% | 147,900 |
| 2025/10/23 | 1,815 | 1,830 | 1,786 | 1,828 | +23 | +1.3% | 182,800 |
| 2025/10/22 | 1,724 | 1,815 | 1,724 | 1,805 | +87 | +5.1% | 199,000 |
| 2025/10/21 | 1,757 | 1,757 | 1,712 | 1,718 | -22 | -1.3% | 108,300 |
| 2025/10/20 | 1,720 | 1,740 | 1,701 | 1,740 | +55 | +3.3% | 85,300 |
| 2025/10/17 | 1,698 | 1,714 | 1,680 | 1,685 | -40 | -2.3% | 76,500 |
| 2025/10/16 | 1,742 | 1,753 | 1,710 | 1,725 | -8 | -0.5% | 115,800 |
| 2025/10/15 | 1,657 | 1,734 | 1,657 | 1,733 | +80 | +4.8% | 212,900 |
| 2025/10/14 | 1,665 | 1,701 | 1,640 | 1,653 | -38 | -2.2% | 194,400 |
| 2025/10/10 | 1,764 | 1,764 | 1,685 | 1,691 | -77 | -4.4% | 201,200 |
| 2025/10/09 | 1,783 | 1,810 | 1,766 | 1,768 | -9 | -0.5% | 112,800 |
| 2025/10/08 | 1,757 | 1,810 | 1,750 | 1,777 | +20 | +1.1% | 150,300 |
| 2025/10/07 | 1,812 | 1,815 | 1,742 | 1,757 | -51 | -2.8% | 252,500 |
| 2025/10/06 | 1,880 | 1,880 | 1,802 | 1,808 | +29 | +1.6% | 232,400 |
| 2025/10/03 | 1,739 | 1,840 | 1,731 | 1,779 | +80 | +4.7% | 276,700 |
| 2025/10/02 | 1,713 | 1,732 | 1,685 | 1,699 | -2 | -0.1% | 96,100 |
| 2025/10/01 | 1,773 | 1,775 | 1,700 | 1,701 | -69 | -3.9% | 164,000 |
| 2025/09/30 | 1,775 | 1,793 | 1,757 | 1,770 | -5 | -0.3% | 84,500 |
| 2025/09/29 | 1,767 | 1,798 | 1,762 | 1,775 | +48 | +2.8% | 121,400 |
| 2025/09/26 | 1,744 | 1,756 | 1,724 | 1,727 | -17 | -1% | 48,600 |
| 2025/09/25 | 1,765 | 1,775 | 1,735 | 1,744 | -21 | -1.2% | 55,700 |
| 2025/09/24 | 1,779 | 1,779 | 1,747 | 1,765 | -8 | -0.5% | 58,800 |
| 2025/09/22 | 1,742 | 1,808 | 1,730 | 1,773 | +33 | +1.9% | 153,500 |
| 2025/09/19 | 1,759 | 1,766 | 1,708 | 1,740 | -10 | -0.6% | 122,400 |
| 2025/09/18 | 1,691 | 1,779 | 1,685 | 1,750 | +73 | +4.4% | 160,900 |
| 2025/09/17 | 1,734 | 1,734 | 1,677 | 1,677 | -70 | -4% | 125,000 |
| 2025/09/16 | 1,750 | 1,764 | 1,721 | 1,747 | +32 | +1.9% | 125,300 |
| 2025/09/12 | 1,730 | 1,733 | 1,705 | 1,715 | +4 | +0.2% | 73,700 |
| 2025/09/11 | 1,675 | 1,730 | 1,661 | 1,711 | +39 | +2.3% | 114,800 |
| 2025/09/10 | 1,647 | 1,676 | 1,631 | 1,672 | +24 | +1.5% | 64,000 |
| 2025/09/09 | 1,679 | 1,688 | 1,644 | 1,648 | -25 | -1.5% | 59,100 |
| 2025/09/08 | 1,670 | 1,700 | 1,662 | 1,673 | +13 | +0.8% | 106,600 |
| 2025/09/05 | 1,621 | 1,665 | 1,614 | 1,660 | +73 | +4.6% | 122,000 |
| 2025/09/04 | 1,560 | 1,587 | 1,558 | 1,587 | +18 | +1.1% | 42,000 |
| 2025/09/03 | 1,581 | 1,598 | 1,569 | 1,569 | -23 | -1.4% | 47,200 |
| 2025/09/02 | 1,568 | 1,598 | 1,564 | 1,592 | +31 | +2% | 54,300 |
| 2025/09/01 | 1,595 | 1,595 | 1,558 | 1,561 | -46 | -2.9% | 104,800 |
| 2025/08/29 | 1,609 | 1,615 | 1,597 | 1,607 | -2 | -0.1% | 56,400 |
| 2025/08/28 | 1,619 | 1,620 | 1,601 | 1,609 | -17 | -1% | 56,600 |
| 2025/08/27 | 1,674 | 1,678 | 1,626 | 1,626 | -42 | -2.5% | 59,600 |
| 2025/08/26 | 1,670 | 1,674 | 1,646 | 1,668 | -2 | -0.1% | 60,400 |
| 2025/08/25 | 1,686 | 1,694 | 1,665 | 1,670 | -9 | -0.5% | 73,100 |
| 2025/08/22 | 1,676 | 1,693 | 1,643 | 1,679 | +28 | +1.7% | 153,600 |
| 2025/08/21 | 1,576 | 1,656 | 1,572 | 1,651 | +74 | +4.7% | 218,200 |
| 2025/08/20 | 1,582 | 1,589 | 1,564 | 1,577 | -10 | -0.6% | 80,500 |
| 2025/08/19 | 1,560 | 1,590 | 1,545 | 1,587 | +40 | +2.6% | 112,400 |
| 2025/08/18 | 1,511 | 1,560 | 1,505 | 1,547 | +27 | +1.8% | 103,800 |
| 2025/08/15 | 1,500 | 1,520 | 1,497 | 1,520 | +20 | +1.3% | 55,900 |
| 2025/08/14 | 1,500 | 1,502 | 1,479 | 1,500 | -15 | -1% | 85,200 |
| 2025/08/13 | 1,527 | 1,537 | 1,515 | 1,515 | -17 | -1.1% | 58,000 |
1～
50
件表示中 / 7058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 | 191,200円 | +13.4% | +27.2% | 2.62% | 13.26倍 | 1.54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 |
| ＳＥＭＩＴＥＣ | 230,900円 | -7.7% | -28.1% | 2.04% | 10.46倍 | 1.01倍 |
|
センサー専業。車載、家電、ＯＡ、医療、産業用など機器向け世界展開。ＤＯＥ２・５％目指す |
| 帝通工 | 265,800円 | +1.3% | -24.8% | 3.76% | 19.15倍 | 0.90倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと志向。ゲーム、自動車、ＡＶ向けが軸 |
| チノー | 144,100円 | +2.3% | +0.5% | 2.95% | 12.27倍 | 1.12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 |
| イノテック | 174,200円 | +3.6% | +48.2% | 4.02% | 13.49倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
