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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/31 | 1,251 | 1,288 | 1,241 | 1,278 | +15 | +1.2% | 45,000 |
| 2024/10/30 | 1,272 | 1,284 | 1,244 | 1,263 | -19 | -1.5% | 149,100 |
| 2024/10/29 | 1,270 | 1,290 | 1,264 | 1,282 | +18 | +1.4% | 81,300 |
| 2024/10/28 | 1,231 | 1,267 | 1,226 | 1,264 | +27 | +2.2% | 42,300 |
| 2024/10/25 | 1,275 | 1,275 | 1,230 | 1,237 | -38 | -3% | 26,200 |
| 2024/10/24 | 1,280 | 1,280 | 1,261 | 1,275 | -5 | -0.4% | 35,000 |
| 2024/10/23 | 1,300 | 1,304 | 1,280 | 1,280 | -20 | -1.5% | 35,700 |
| 2024/10/22 | 1,335 | 1,335 | 1,297 | 1,300 | -29 | -2.2% | 50,500 |
| 2024/10/21 | 1,337 | 1,338 | 1,323 | 1,329 | -8 | -0.6% | 17,100 |
| 2024/10/18 | 1,348 | 1,355 | 1,327 | 1,337 | +16 | +1.2% | 35,400 |
| 2024/10/17 | 1,328 | 1,332 | 1,313 | 1,321 | +7 | +0.5% | 37,900 |
| 2024/10/16 | 1,306 | 1,322 | 1,300 | 1,314 | -3 | -0.2% | 21,800 |
| 2024/10/15 | 1,313 | 1,326 | 1,309 | 1,317 | +20 | +1.5% | 38,600 |
| 2024/10/11 | 1,285 | 1,306 | 1,284 | 1,297 | +10 | +0.8% | 25,100 |
| 2024/10/10 | 1,299 | 1,299 | 1,281 | 1,287 | -4 | -0.3% | 15,500 |
| 2024/10/09 | 1,331 | 1,331 | 1,279 | 1,291 | -37 | -2.8% | 83,700 |
| 2024/10/08 | 1,289 | 1,328 | 1,285 | 1,328 | +38 | +2.9% | 88,900 |
| 2024/10/07 | 1,301 | 1,301 | 1,286 | 1,290 | +15 | +1.2% | 75,800 |
| 2024/10/04 | 1,287 | 1,297 | 1,275 | 1,275 | -12 | -0.9% | 22,300 |
| 2024/10/03 | 1,300 | 1,306 | 1,287 | 1,287 | +1 | +0.1% | 11,000 |
| 2024/10/02 | 1,315 | 1,315 | 1,284 | 1,286 | -27 | -2.1% | 25,600 |
| 2024/10/01 | 1,292 | 1,316 | 1,292 | 1,313 | +24 | +1.9% | 17,100 |
| 2024/09/30 | 1,295 | 1,309 | 1,280 | 1,289 | -28 | -2.1% | 28,800 |
| 2024/09/27 | 1,301 | 1,325 | 1,287 | 1,317 | +13 | +1% | 52,600 |
| 2024/09/26 | 1,291 | 1,305 | 1,290 | 1,304 | +17 | +1.3% | 27,500 |
| 2024/09/25 | 1,315 | 1,315 | 1,275 | 1,287 | -26 | -2% | 34,300 |
| 2024/09/24 | 1,265 | 1,317 | 1,263 | 1,313 | +61 | +4.9% | 83,200 |
| 2024/09/20 | 1,249 | 1,257 | 1,247 | 1,252 | +19 | +1.5% | 15,100 |
| 2024/09/19 | 1,230 | 1,240 | 1,230 | 1,233 | +14 | +1.1% | 13,800 |
| 2024/09/18 | 1,229 | 1,233 | 1,214 | 1,219 | +5 | +0.4% | 16,400 |
| 2024/09/17 | 1,238 | 1,238 | 1,202 | 1,214 | -13 | -1.1% | 23,200 |
| 2024/09/13 | 1,222 | 1,230 | 1,218 | 1,227 | -2 | -0.2% | 18,700 |
| 2024/09/12 | 1,239 | 1,247 | 1,221 | 1,229 | +14 | +1.2% | 28,100 |
51～
100
件表示中 / 6886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 | 123,100円 | +13.4% | +20.8% | 3.66% | 8.98倍 | 1.05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 |
| 電気興 | 168,200円 | +14.3% | - | 3.57% | 38.65倍 | 0.43倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
| 戸上電 | 351,500円 | +3.3% | +18.9% | 4.27% | 6.52倍 | 0.80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 |
| テクノメディカ | 175,600円 | -2.8% | -25.1% | 3.87% | 12.55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 |
| ＭＵＴＯＨ－ＨＤ | 297,900円 | +2.8% | +10.9% | 3.69% | 11.85倍 | 0.58倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業を強化中。不動産賃貸併営 |
市場注目の銘柄
チャート関連のコラム
