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 |
|---|---|---|---|---|---|---|---|
| 2025/09/04 | 1,560 | 1,587 | 1,558 | 1,587 | +18 | +1.1% | 42,000 |
| 2025/09/03 | 1,581 | 1,598 | 1,569 | 1,569 | -23 | -1.4% | 47,200 |
| 2025/09/02 | 1,568 | 1,598 | 1,564 | 1,592 | +31 | +2% | 54,300 |
| 2025/09/01 | 1,595 | 1,595 | 1,558 | 1,561 | -46 | -2.9% | 104,800 |
| 2025/08/29 | 1,609 | 1,615 | 1,597 | 1,607 | -2 | -0.1% | 56,400 |
| 2025/08/28 | 1,619 | 1,620 | 1,601 | 1,609 | -17 | -1% | 56,600 |
| 2025/08/27 | 1,674 | 1,678 | 1,626 | 1,626 | -42 | -2.5% | 59,600 |
| 2025/08/26 | 1,670 | 1,674 | 1,646 | 1,668 | -2 | -0.1% | 60,400 |
| 2025/08/25 | 1,686 | 1,694 | 1,665 | 1,670 | -9 | -0.5% | 73,100 |
| 2025/08/22 | 1,676 | 1,693 | 1,643 | 1,679 | +28 | +1.7% | 153,600 |
| 2025/08/21 | 1,576 | 1,656 | 1,572 | 1,651 | +74 | +4.7% | 218,200 |
| 2025/08/20 | 1,582 | 1,589 | 1,564 | 1,577 | -10 | -0.6% | 80,500 |
| 2025/08/19 | 1,560 | 1,590 | 1,545 | 1,587 | +40 | +2.6% | 112,400 |
| 2025/08/18 | 1,511 | 1,560 | 1,505 | 1,547 | +27 | +1.8% | 103,800 |
| 2025/08/15 | 1,500 | 1,520 | 1,497 | 1,520 | +20 | +1.3% | 55,900 |
| 2025/08/14 | 1,500 | 1,502 | 1,479 | 1,500 | -15 | -1% | 85,200 |
| 2025/08/13 | 1,527 | 1,537 | 1,515 | 1,515 | -17 | -1.1% | 58,000 |
| 2025/08/12 | 1,550 | 1,550 | 1,516 | 1,532 | -12 | -0.8% | 109,300 |
| 2025/08/08 | 1,555 | 1,555 | 1,532 | 1,544 | -11 | -0.7% | 83,100 |
| 2025/08/07 | 1,566 | 1,575 | 1,542 | 1,555 | -4 | -0.3% | 89,300 |
| 2025/08/06 | 1,513 | 1,565 | 1,504 | 1,559 | +46 | +3% | 142,000 |
| 2025/08/05 | 1,500 | 1,520 | 1,484 | 1,513 | +26 | +1.7% | 194,200 |
| 2025/08/04 | 1,470 | 1,493 | 1,455 | 1,487 | -15 | -1% | 110,600 |
| 2025/08/01 | 1,505 | 1,519 | 1,437 | 1,502 | -61 | -3.9% | 421,900 |
| 2025/07/31 | 1,560 | 1,575 | 1,543 | 1,563 | +6 | +0.4% | 142,800 |
| 2025/07/30 | 1,555 | 1,573 | 1,531 | 1,557 | -10 | -0.6% | 113,300 |
| 2025/07/29 | 1,572 | 1,590 | 1,562 | 1,567 | -5 | -0.3% | 74,100 |
| 2025/07/28 | 1,585 | 1,592 | 1,566 | 1,572 | -8 | -0.5% | 89,300 |
| 2025/07/25 | 1,568 | 1,584 | 1,554 | 1,580 | +10 | +0.6% | 81,800 |
| 2025/07/24 | 1,554 | 1,574 | 1,521 | 1,570 | +17 | +1.1% | 135,900 |
| 2025/07/23 | 1,526 | 1,562 | 1,525 | 1,553 | +28 | +1.8% | 121,100 |
| 2025/07/22 | 1,541 | 1,549 | 1,516 | 1,525 | -11 | -0.7% | 63,500 |
| 2025/07/18 | 1,528 | 1,536 | 1,506 | 1,536 | +6 | +0.4% | 81,400 |
| 2025/07/17 | 1,520 | 1,544 | 1,509 | 1,530 | +10 | +0.7% | 87,300 |
| 2025/07/16 | 1,540 | 1,543 | 1,520 | 1,520 | -15 | -1% | 60,700 |
| 2025/07/15 | 1,514 | 1,547 | 1,491 | 1,535 | -16 | -1% | 182,200 |
| 2025/07/14 | 1,500 | 1,554 | 1,497 | 1,551 | +84 | +5.7% | 309,900 |
| 2025/07/11 | 1,455 | 1,487 | 1,455 | 1,467 | +21 | +1.5% | 86,400 |
| 2025/07/10 | 1,433 | 1,460 | 1,426 | 1,446 | +16 | +1.1% | 83,700 |
| 2025/07/09 | 1,413 | 1,430 | 1,413 | 1,430 | +27 | +1.9% | 52,300 |
| 2025/07/08 | 1,388 | 1,407 | 1,377 | 1,403 | +45 | +3.3% | 169,700 |
| 2025/07/07 | 1,400 | 1,414 | 1,358 | 1,358 | -40 | -2.9% | 49,100 |
| 2025/07/04 | 1,390 | 1,416 | 1,390 | 1,398 | +8 | +0.6% | 42,000 |
| 2025/07/03 | 1,412 | 1,420 | 1,390 | 1,390 | -14 | -1% | 57,500 |
| 2025/07/02 | 1,410 | 1,435 | 1,385 | 1,404 | +8 | +0.6% | 112,200 |
| 2025/07/01 | 1,398 | 1,419 | 1,392 | 1,396 | -2 | -0.1% | 73,000 |
| 2025/06/30 | 1,391 | 1,403 | 1,378 | 1,398 | +11 | +0.8% | 158,000 |
| 2025/06/27 | 1,390 | 1,411 | 1,385 | 1,387 | -22 | -1.6% | 54,500 |
| 2025/06/26 | 1,422 | 1,425 | 1,405 | 1,409 | -13 | -0.9% | 68,300 |
| 2025/06/25 | 1,430 | 1,433 | 1,410 | 1,422 | +5 | +0.4% | 48,200 |
51～
100
件表示中 / 7075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 | 222,800円 | +13.4% | +27.2% | 2.24% | 15.45倍 | 1.80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 |
| 新電元 | 303,000円 | +3.9% | - | 2.15% | 10.09倍 | 0.47倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
| リオン | 250,900円 | +3.7% | +7.2% | 2.79% | 9.82倍 | 0.95倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| 日ケミコン | 134,400円 | +11.7% | +59.4% | 1.49% | 19.56倍 | 0.53倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| 電気興 | 258,900円 | +1.3% | -21.9% | 3.09% | 37.62倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
