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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 1,083 | 1,102 | 1,078 | 1,097 | +7 | +0.6% | 42,400 |
| 2025/01/16 | 1,106 | 1,107 | 1,087 | 1,090 | -16 | -1.4% | 55,700 |
| 2025/01/15 | 1,103 | 1,110 | 1,096 | 1,106 | +6 | +0.5% | 24,300 |
| 2025/01/14 | 1,103 | 1,106 | 1,092 | 1,100 | -10 | -0.9% | 50,700 |
| 2025/01/10 | 1,109 | 1,119 | 1,109 | 1,110 | ±0 | ±0% | 28,500 |
| 2025/01/09 | 1,119 | 1,119 | 1,108 | 1,110 | -4 | -0.4% | 39,200 |
| 2025/01/08 | 1,120 | 1,132 | 1,114 | 1,114 | -6 | -0.5% | 33,100 |
| 2025/01/07 | 1,132 | 1,136 | 1,120 | 1,120 | -5 | -0.4% | 57,400 |
| 2025/01/06 | 1,152 | 1,152 | 1,116 | 1,125 | -33 | -2.8% | 107,900 |
| 2024/12/30 | 1,161 | 1,162 | 1,150 | 1,158 | -3 | -0.3% | 54,800 |
| 2024/12/27 | 1,155 | 1,169 | 1,149 | 1,161 | -22 | -1.9% | 96,400 |
| 2024/12/26 | 1,200 | 1,203 | 1,182 | 1,183 | +1 | +0.1% | 165,100 |
| 2024/12/25 | 1,184 | 1,184 | 1,174 | 1,182 | +2 | +0.2% | 68,300 |
| 2024/12/24 | 1,184 | 1,190 | 1,174 | 1,180 | +4 | +0.3% | 46,100 |
| 2024/12/23 | 1,177 | 1,179 | 1,166 | 1,176 | +3 | +0.3% | 47,900 |
| 2024/12/20 | 1,175 | 1,182 | 1,170 | 1,173 | ±0 | ±0% | 50,000 |
| 2024/12/19 | 1,162 | 1,176 | 1,153 | 1,173 | +11 | +0.9% | 62,600 |
| 2024/12/18 | 1,176 | 1,180 | 1,162 | 1,162 | -14 | -1.2% | 86,100 |
| 2024/12/17 | 1,186 | 1,186 | 1,176 | 1,176 | -10 | -0.8% | 56,100 |
| 2024/12/16 | 1,192 | 1,196 | 1,178 | 1,186 | -6 | -0.5% | 62,000 |
| 2024/12/13 | 1,188 | 1,192 | 1,181 | 1,192 | +6 | +0.5% | 37,800 |
| 2024/12/12 | 1,187 | 1,192 | 1,185 | 1,186 | -2 | -0.2% | 31,000 |
| 2024/12/11 | 1,193 | 1,195 | 1,179 | 1,188 | -9 | -0.8% | 56,900 |
| 2024/12/10 | 1,205 | 1,209 | 1,197 | 1,197 | +1 | +0.1% | 38,100 |
| 2024/12/09 | 1,210 | 1,220 | 1,195 | 1,196 | +3 | +0.3% | 118,700 |
| 2024/12/06 | 1,190 | 1,202 | 1,184 | 1,193 | -2 | -0.2% | 84,000 |
| 2024/12/05 | 1,200 | 1,202 | 1,188 | 1,195 | +7 | +0.6% | 44,000 |
| 2024/12/04 | 1,193 | 1,193 | 1,175 | 1,188 | -9 | -0.8% | 72,500 |
| 2024/12/03 | 1,216 | 1,223 | 1,197 | 1,197 | -19 | -1.6% | 137,400 |
| 2024/12/02 | 1,225 | 1,240 | 1,209 | 1,216 | +1 | +0.1% | 93,300 |
| 2024/11/29 | 1,230 | 1,247 | 1,209 | 1,215 | +15 | +1.3% | 161,000 |
| 2024/11/28 | 1,175 | 1,215 | 1,175 | 1,200 | +19 | +1.6% | 160,700 |
| 2024/11/27 | 1,175 | 1,192 | 1,174 | 1,181 | +11 | +0.9% | 125,800 |
| 2024/11/26 | 1,161 | 1,175 | 1,157 | 1,170 | +2 | +0.2% | 140,000 |
| 2024/11/25 | 1,189 | 1,190 | 1,168 | 1,168 | -26 | -2.2% | 83,900 |
| 2024/11/22 | 1,190 | 1,204 | 1,186 | 1,194 | +4 | +0.3% | 53,400 |
| 2024/11/21 | 1,205 | 1,208 | 1,182 | 1,190 | -9 | -0.8% | 50,500 |
| 2024/11/20 | 1,207 | 1,226 | 1,189 | 1,199 | +3 | +0.3% | 50,100 |
| 2024/11/19 | 1,175 | 1,204 | 1,162 | 1,196 | -3 | -0.3% | 103,400 |
| 2024/11/18 | 1,192 | 1,209 | 1,191 | 1,199 | +7 | +0.6% | 44,300 |
| 2024/11/15 | 1,207 | 1,221 | 1,192 | 1,192 | -10 | -0.8% | 53,100 |
| 2024/11/14 | 1,221 | 1,232 | 1,202 | 1,202 | -21 | -1.7% | 39,700 |
| 2024/11/13 | 1,252 | 1,252 | 1,223 | 1,223 | -26 | -2.1% | 40,300 |
| 2024/11/12 | 1,266 | 1,285 | 1,242 | 1,249 | -15 | -1.2% | 54,200 |
| 2024/11/11 | 1,250 | 1,276 | 1,248 | 1,264 | -36 | -2.8% | 75,300 |
| 2024/11/08 | 1,281 | 1,312 | 1,281 | 1,300 | +19 | +1.5% | 52,700 |
| 2024/11/07 | 1,253 | 1,303 | 1,251 | 1,281 | +45 | +3.6% | 63,200 |
| 2024/11/06 | 1,245 | 1,252 | 1,234 | 1,236 | -18 | -1.4% | 35,100 |
| 2024/11/05 | 1,261 | 1,261 | 1,231 | 1,254 | +5 | +0.4% | 25,300 |
| 2024/11/01 | 1,275 | 1,275 | 1,235 | 1,249 | -29 | -2.3% | 80,600 |
1～
50
件表示中 / 6869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 | 109,700円 | +10.8% | +12.9% | 3.65% | 10.96倍 | 1.03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 |
| 協立電機 | 384,000円 | +4.8% | +4.4% | 3.13% | 8.35倍 | 0.86倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| テクノメディカ | 174,900円 | -2.8% | -25.1% | 3.89% | 12.50倍 | 0.89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 |
| 戸上電 | 307,000円 | +0.3% | -5.9% | 4.56% | 7.40倍 | 0.70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 |
| 東亜ＤＫＫ | 72,000円 | +3.2% | -11.8% | 2.92% | 12.17倍 | 0.67倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
市場注目の銘柄
チャート関連のコラム
