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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 996 | 1,003 | 992 | 1,000 | +9 | +0.9% | 9,700 |
| 2022/11/08 | 981 | 995 | 981 | 991 | +8 | +0.8% | 13,200 |
| 2022/11/07 | 977 | 983 | 968 | 983 | +17 | +1.8% | 13,700 |
| 2022/11/04 | 977 | 977 | 966 | 966 | -8 | -0.8% | 14,000 |
| 2022/11/02 | 987 | 990 | 973 | 974 | -13 | -1.3% | 14,500 |
| 2022/11/01 | 971 | 995 | 971 | 987 | +19 | +2% | 20,500 |
| 2022/10/31 | 970 | 973 | 956 | 968 | +11 | +1.1% | 21,000 |
| 2022/10/28 | 972 | 985 | 957 | 957 | -22 | -2.2% | 58,900 |
| 2022/10/27 | 968 | 982 | 957 | 979 | -22 | -2.2% | 70,000 |
| 2022/10/26 | 1,026 | 1,026 | 1,001 | 1,001 | +1 | +0.1% | 32,400 |
| 2022/10/25 | 1,001 | 1,008 | 994 | 1,000 | +2 | +0.2% | 18,800 |
| 2022/10/24 | 998 | 1,011 | 993 | 998 | +13 | +1.3% | 15,100 |
| 2022/10/21 | 989 | 994 | 985 | 985 | -7 | -0.7% | 9,600 |
| 2022/10/20 | 990 | 999 | 987 | 992 | -7 | -0.7% | 16,300 |
| 2022/10/19 | 988 | 999 | 981 | 999 | +14 | +1.4% | 15,200 |
| 2022/10/18 | 991 | 993 | 981 | 985 | -3 | -0.3% | 19,000 |
| 2022/10/17 | 988 | 994 | 983 | 988 | -5 | -0.5% | 14,900 |
| 2022/10/14 | 988 | 1,003 | 988 | 993 | +13 | +1.3% | 17,400 |
| 2022/10/13 | 990 | 992 | 971 | 980 | -13 | -1.3% | 29,400 |
| 2022/10/12 | 998 | 998 | 986 | 993 | -7 | -0.7% | 31,800 |
| 2022/10/11 | 1,021 | 1,021 | 999 | 1,000 | -40 | -3.8% | 31,600 |
| 2022/10/07 | 1,021 | 1,041 | 1,021 | 1,040 | +5 | +0.5% | 12,300 |
| 2022/10/06 | 1,033 | 1,043 | 1,031 | 1,035 | +2 | +0.2% | 10,900 |
| 2022/10/05 | 1,033 | 1,046 | 1,029 | 1,033 | +1 | +0.1% | 11,200 |
| 2022/10/04 | 1,029 | 1,034 | 1,024 | 1,032 | +20 | +2% | 19,700 |
| 2022/10/03 | 1,015 | 1,024 | 1,001 | 1,012 | -9 | -0.9% | 14,400 |
| 2022/09/30 | 1,017 | 1,027 | 1,010 | 1,021 | -11 | -1.1% | 18,000 |
| 2022/09/29 | 1,029 | 1,040 | 1,021 | 1,032 | +9 | +0.9% | 25,700 |
| 2022/09/28 | 999 | 1,023 | 996 | 1,023 | +23 | +2.3% | 33,500 |
| 2022/09/27 | 1,009 | 1,012 | 997 | 1,000 | +3 | +0.3% | 13,300 |
| 2022/09/26 | 1,024 | 1,024 | 997 | 997 | -25 | -2.4% | 41,300 |
| 2022/09/22 | 1,003 | 1,031 | 1,003 | 1,022 | +5 | +0.5% | 20,500 |
| 2022/09/21 | 1,015 | 1,017 | 1,004 | 1,017 | -2 | -0.2% | 21,100 |
| 2022/09/20 | 1,026 | 1,033 | 1,019 | 1,019 | -7 | -0.7% | 16,200 |
| 2022/09/16 | 1,043 | 1,044 | 1,026 | 1,026 | -16 | -1.5% | 27,000 |
| 2022/09/15 | 1,061 | 1,063 | 1,036 | 1,042 | -12 | -1.1% | 32,700 |
| 2022/09/14 | 1,048 | 1,072 | 1,047 | 1,054 | -30 | -2.8% | 30,300 |
| 2022/09/13 | 1,087 | 1,094 | 1,079 | 1,084 | -3 | -0.3% | 12,500 |
| 2022/09/12 | 1,083 | 1,087 | 1,078 | 1,087 | +12 | +1.1% | 10,600 |
| 2022/09/09 | 1,075 | 1,082 | 1,072 | 1,075 | -3 | -0.3% | 14,100 |
| 2022/09/08 | 1,067 | 1,081 | 1,067 | 1,078 | +11 | +1% | 21,800 |
| 2022/09/07 | 1,073 | 1,076 | 1,062 | 1,067 | -6 | -0.6% | 15,200 |
| 2022/09/06 | 1,080 | 1,087 | 1,072 | 1,073 | -7 | -0.6% | 15,500 |
| 2022/09/05 | 1,065 | 1,083 | 1,061 | 1,080 | +10 | +0.9% | 19,900 |
| 2022/09/02 | 1,084 | 1,084 | 1,070 | 1,070 | -14 | -1.3% | 19,400 |
| 2022/09/01 | 1,091 | 1,100 | 1,082 | 1,084 | -19 | -1.7% | 18,500 |
| 2022/08/31 | 1,097 | 1,109 | 1,092 | 1,103 | +6 | +0.5% | 16,400 |
| 2022/08/30 | 1,077 | 1,097 | 1,076 | 1,097 | +22 | +2% | 23,100 |
| 2022/08/29 | 1,074 | 1,113 | 1,073 | 1,075 | -29 | -2.6% | 68,900 |
| 2022/08/26 | 1,106 | 1,114 | 1,100 | 1,104 | +7 | +0.6% | 12,700 |
651～
700
件表示中 / 6983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 | 139,800円 | +13.4% | +20.8% | 3.22% | 10.22倍 | 1.19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 |
| チノー | 237,000円 | +2.3% | +0.5% | 3.59% | 10.08倍 | 0.92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 |
| ヘリオステクノＨ | 85,300円 | +41.9% | +27.1% | 5.28% | 19.35倍 | 0.96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 |
| イノテック | 140,200円 | +3.6% | +48.2% | 4.99% | 10.82倍 | 0.72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 |
| 協立電機 | 215,700円 | +10.6% | +25.2% | 3.25% | 8.27倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
