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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 2025/04/02 | 1,155 | 1,155 | 1,131 | 1,135 | -10 | -0.9% | 38,400 |
| 2025/04/01 | 1,167 | 1,167 | 1,145 | 1,145 | -4 | -0.3% | 30,600 |
| 2025/03/31 | 1,167 | 1,168 | 1,144 | 1,149 | -29 | -2.5% | 50,000 |
| 2025/03/28 | 1,177 | 1,192 | 1,176 | 1,178 | -3 | -0.3% | 25,900 |
| 2025/03/27 | 1,177 | 1,185 | 1,176 | 1,181 | ±0 | ±0% | 41,400 |
| 2025/03/26 | 1,181 | 1,183 | 1,173 | 1,181 | ±0 | ±0% | 26,200 |
| 2025/03/25 | 1,185 | 1,189 | 1,180 | 1,181 | -4 | -0.3% | 19,500 |
| 2025/03/24 | 1,196 | 1,197 | 1,176 | 1,185 | -11 | -0.9% | 50,600 |
| 2025/03/21 | 1,193 | 1,197 | 1,186 | 1,196 | +6 | +0.5% | 43,700 |
| 2025/03/19 | 1,185 | 1,195 | 1,180 | 1,190 | +7 | +0.6% | 33,500 |
| 2025/03/18 | 1,186 | 1,192 | 1,178 | 1,183 | +1 | +0.1% | 35,900 |
| 2025/03/17 | 1,176 | 1,183 | 1,169 | 1,182 | +15 | +1.3% | 52,800 |
| 2025/03/14 | 1,160 | 1,175 | 1,158 | 1,167 | +7 | +0.6% | 37,000 |
| 2025/03/13 | 1,160 | 1,164 | 1,157 | 1,160 | +1 | +0.1% | 21,000 |
| 2025/03/12 | 1,160 | 1,169 | 1,156 | 1,159 | -4 | -0.3% | 27,200 |
| 2025/03/11 | 1,140 | 1,163 | 1,124 | 1,163 | +11 | +1% | 72,700 |
| 2025/03/10 | 1,173 | 1,173 | 1,152 | 1,152 | -14 | -1.2% | 27,000 |
| 2025/03/07 | 1,151 | 1,172 | 1,148 | 1,166 | +5 | +0.4% | 25,200 |
| 2025/03/06 | 1,177 | 1,178 | 1,161 | 1,161 | -5 | -0.4% | 33,200 |
| 2025/03/05 | 1,155 | 1,167 | 1,148 | 1,166 | +13 | +1.1% | 32,300 |
| 2025/03/04 | 1,135 | 1,156 | 1,134 | 1,153 | -1 | -0.1% | 40,100 |
| 2025/03/03 | 1,150 | 1,160 | 1,133 | 1,154 | +23 | +2% | 42,900 |
| 2025/02/28 | 1,145 | 1,145 | 1,127 | 1,131 | -20 | -1.7% | 51,600 |
| 2025/02/27 | 1,150 | 1,157 | 1,146 | 1,151 | +5 | +0.4% | 35,700 |
| 2025/02/26 | 1,167 | 1,167 | 1,140 | 1,146 | -22 | -1.9% | 57,700 |
| 2025/02/25 | 1,165 | 1,176 | 1,156 | 1,168 | -4 | -0.3% | 25,400 |
| 2025/02/21 | 1,191 | 1,191 | 1,170 | 1,172 | -19 | -1.6% | 57,500 |
| 2025/02/20 | 1,196 | 1,208 | 1,187 | 1,191 | -5 | -0.4% | 80,400 |
| 2025/02/19 | 1,200 | 1,215 | 1,196 | 1,196 | -4 | -0.3% | 45,100 |
| 2025/02/18 | 1,201 | 1,205 | 1,194 | 1,200 | -8 | -0.7% | 49,900 |
| 2025/02/17 | 1,220 | 1,223 | 1,202 | 1,208 | -13 | -1.1% | 55,000 |
| 2025/02/14 | 1,236 | 1,236 | 1,218 | 1,221 | -18 | -1.5% | 51,000 |
| 2025/02/13 | 1,231 | 1,254 | 1,231 | 1,239 | +8 | +0.6% | 78,300 |
| 2025/02/12 | 1,268 | 1,268 | 1,230 | 1,231 | -33 | -2.6% | 96,100 |
| 2025/02/10 | 1,251 | 1,268 | 1,238 | 1,264 | +23 | +1.9% | 182,200 |
| 2025/02/07 | 1,240 | 1,253 | 1,225 | 1,241 | -10 | -0.8% | 242,300 |
51～
100
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
