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 |
|---|---|---|---|---|---|---|---|
| 2025/09/01 | 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 |
| 2025/06/24 | 1,400 | 1,422 | 1,385 | 1,417 | +35 | +2.5% | 111,500 |
| 2025/06/23 | 1,390 | 1,400 | 1,370 | 1,382 | -15 | -1.1% | 63,300 |
| 2025/06/20 | 1,399 | 1,410 | 1,392 | 1,397 | -3 | -0.2% | 48,500 |
1～
50
件表示中 / 7022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 | 158,400円 | +13.4% | +27.2% | 3.16% | 10.99倍 | 1.28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 | 212,000円 | +1.3% | -21.9% | 3.77% | 31.18倍 | 0.51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 |
| 協立電機 | 257,000円 | +4.6% | +1.4% | 3.50% | 8.45倍 | 1.03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 |
| 日電波 | 90,500円 | -0.1% | -42.5% | 3.31% | 16.05倍 | 0.72倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| イノテック | 153,400円 | +3.6% | +48.2% | 4.56% | 11.87倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
