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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,335 | 1,364 | 1,332 | 1,364 | +49 | +3.7% | 63,900 |
| 2025/06/13 | 1,345 | 1,345 | 1,313 | 1,315 | -30 | -2.2% | 70,600 |
| 2025/06/12 | 1,351 | 1,351 | 1,328 | 1,345 | -3 | -0.2% | 40,300 |
| 2025/06/11 | 1,380 | 1,381 | 1,345 | 1,348 | -31 | -2.2% | 72,500 |
| 2025/06/10 | 1,362 | 1,414 | 1,362 | 1,379 | +18 | +1.3% | 103,500 |
| 2025/06/09 | 1,370 | 1,375 | 1,354 | 1,361 | +2 | +0.1% | 28,100 |
| 2025/06/06 | 1,353 | 1,366 | 1,353 | 1,359 | +7 | +0.5% | 28,700 |
| 2025/06/05 | 1,358 | 1,363 | 1,351 | 1,352 | -21 | -1.5% | 39,000 |
| 2025/06/04 | 1,360 | 1,375 | 1,355 | 1,373 | +31 | +2.3% | 72,400 |
| 2025/06/03 | 1,345 | 1,345 | 1,325 | 1,342 | -3 | -0.2% | 50,800 |
| 2025/06/02 | 1,335 | 1,352 | 1,330 | 1,345 | +11 | +0.8% | 60,400 |
| 2025/05/30 | 1,333 | 1,334 | 1,319 | 1,334 | +10 | +0.8% | 35,300 |
| 2025/05/29 | 1,333 | 1,335 | 1,316 | 1,324 | -6 | -0.5% | 34,500 |
| 2025/05/28 | 1,312 | 1,333 | 1,300 | 1,330 | +21 | +1.6% | 60,800 |
| 2025/05/27 | 1,289 | 1,312 | 1,288 | 1,309 | +28 | +2.2% | 62,700 |
| 2025/05/26 | 1,275 | 1,283 | 1,269 | 1,281 | +8 | +0.6% | 17,900 |
| 2025/05/23 | 1,274 | 1,280 | 1,268 | 1,273 | -1 | -0.1% | 27,400 |
| 2025/05/22 | 1,279 | 1,286 | 1,273 | 1,274 | -21 | -1.6% | 24,100 |
| 2025/05/21 | 1,294 | 1,301 | 1,288 | 1,295 | +6 | +0.5% | 27,500 |
| 2025/05/20 | 1,299 | 1,316 | 1,286 | 1,289 | ±0 | ±0% | 44,300 |
| 2025/05/19 | 1,276 | 1,303 | 1,276 | 1,289 | +13 | +1% | 67,600 |
| 2025/05/16 | 1,297 | 1,297 | 1,255 | 1,276 | -27 | -2.1% | 72,100 |
| 2025/05/15 | 1,287 | 1,308 | 1,278 | 1,303 | +9 | +0.7% | 50,700 |
| 2025/05/14 | 1,296 | 1,307 | 1,275 | 1,294 | +7 | +0.5% | 65,500 |
| 2025/05/13 | 1,320 | 1,330 | 1,279 | 1,287 | -12 | -0.9% | 91,000 |
| 2025/05/12 | 1,300 | 1,329 | 1,286 | 1,299 | +15 | +1.2% | 71,400 |
| 2025/05/09 | 1,285 | 1,292 | 1,260 | 1,284 | +3 | +0.2% | 117,000 |
| 2025/05/08 | 1,317 | 1,317 | 1,279 | 1,281 | -10 | -0.8% | 82,500 |
| 2025/05/07 | 1,313 | 1,326 | 1,289 | 1,291 | -22 | -1.7% | 101,800 |
| 2025/05/02 | 1,302 | 1,330 | 1,296 | 1,313 | +24 | +1.9% | 176,400 |
| 2025/05/01 | 1,279 | 1,309 | 1,277 | 1,289 | +26 | +2.1% | 158,300 |
| 2025/04/30 | 1,265 | 1,277 | 1,247 | 1,263 | +4 | +0.3% | 78,400 |
| 2025/04/28 | 1,232 | 1,259 | 1,216 | 1,259 | +27 | +2.2% | 111,300 |
| 2025/04/25 | 1,214 | 1,232 | 1,207 | 1,232 | +20 | +1.7% | 106,300 |
| 2025/04/24 | 1,209 | 1,237 | 1,187 | 1,212 | +70 | +6.1% | 496,000 |
| 2025/04/23 | 1,152 | 1,152 | 1,130 | 1,142 | +14 | +1.2% | 159,400 |
| 2025/04/22 | 1,115 | 1,128 | 1,101 | 1,128 | +13 | +1.2% | 61,800 |
| 2025/04/21 | 1,117 | 1,120 | 1,101 | 1,115 | +2 | +0.2% | 32,000 |
| 2025/04/18 | 1,101 | 1,115 | 1,100 | 1,113 | +12 | +1.1% | 24,200 |
| 2025/04/17 | 1,100 | 1,112 | 1,098 | 1,101 | -6 | -0.5% | 32,400 |
| 2025/04/16 | 1,110 | 1,112 | 1,102 | 1,107 | -1 | -0.1% | 20,400 |
| 2025/04/15 | 1,101 | 1,108 | 1,099 | 1,108 | +12 | +1.1% | 24,700 |
| 2025/04/14 | 1,101 | 1,102 | 1,092 | 1,096 | +8 | +0.7% | 25,500 |
| 2025/04/11 | 1,060 | 1,093 | 1,042 | 1,088 | +5 | +0.5% | 57,700 |
| 2025/04/10 | 1,106 | 1,113 | 1,076 | 1,083 | +48 | +4.6% | 58,400 |
| 2025/04/09 | 1,035 | 1,042 | 1,010 | 1,035 | -19 | -1.8% | 67,300 |
| 2025/04/08 | 1,028 | 1,064 | 1,028 | 1,054 | +74 | +7.6% | 50,300 |
| 2025/04/07 | 967 | 1,007 | 954 | 980 | -80 | -7.5% | 167,500 |
| 2025/04/04 | 1,078 | 1,086 | 1,030 | 1,060 | -51 | -4.6% | 134,300 |
| 2025/04/03 | 1,098 | 1,116 | 1,090 | 1,111 | -24 | -2.1% | 87,400 |
1～
50
件表示中 / 6969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 | 136,400円 | +13.4% | +20.8% | 3.30% | 9.97倍 | 1.16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 |
| ヘリオステクノＨ | 89,900円 | +41.9% | +27.1% | 5.01% | 20.39倍 | 1.01倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| 北電工 | 229,000円 | -5.5% | -40.3% | 3.93% | 14.97倍 | 0.79倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| イノテック | 135,000円 | +3.6% | +48.2% | 5.19% | 10.42倍 | 0.70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 |
| かわでん | 437,500円 | +5.3% | -2.8% | 4.34% | 8.34倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
