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 |
|---|---|---|---|---|---|---|---|
| 2022/08/12 | 1,093 | 1,105 | 1,084 | 1,105 | +27 | +2.5% | 24,500 |
| 2022/08/10 | 1,085 | 1,085 | 1,069 | 1,078 | -14 | -1.3% | 19,500 |
| 2022/08/09 | 1,096 | 1,096 | 1,077 | 1,092 | -4 | -0.4% | 23,300 |
| 2022/08/08 | 1,102 | 1,104 | 1,088 | 1,096 | -1 | -0.1% | 27,700 |
| 2022/08/05 | 1,097 | 1,099 | 1,086 | 1,097 | ±0 | ±0% | 30,500 |
| 2022/08/04 | 1,095 | 1,097 | 1,074 | 1,097 | +10 | +0.9% | 36,500 |
| 2022/08/03 | 1,118 | 1,124 | 1,081 | 1,087 | -26 | -2.3% | 55,700 |
| 2022/08/02 | 1,136 | 1,149 | 1,111 | 1,113 | -18 | -1.6% | 41,500 |
| 2022/08/01 | 1,188 | 1,188 | 1,113 | 1,131 | -61 | -5.1% | 96,500 |
| 2022/07/29 | 1,201 | 1,203 | 1,188 | 1,192 | -1 | -0.1% | 60,200 |
| 2022/07/28 | 1,207 | 1,222 | 1,193 | 1,193 | -11 | -0.9% | 213,400 |
| 2022/07/27 | 1,200 | 1,217 | 1,185 | 1,204 | -1 | -0.1% | 39,500 |
| 2022/07/26 | 1,188 | 1,211 | 1,179 | 1,205 | +19 | +1.6% | 39,800 |
| 2022/07/25 | 1,208 | 1,214 | 1,182 | 1,186 | -28 | -2.3% | 48,000 |
| 2022/07/22 | 1,221 | 1,221 | 1,201 | 1,214 | -7 | -0.6% | 42,300 |
| 2022/07/21 | 1,190 | 1,225 | 1,187 | 1,221 | +24 | +2% | 56,800 |
| 2022/07/20 | 1,179 | 1,200 | 1,179 | 1,197 | +24 | +2% | 49,700 |
| 2022/07/19 | 1,157 | 1,177 | 1,149 | 1,173 | +45 | +4% | 57,500 |
| 2022/07/15 | 1,153 | 1,153 | 1,113 | 1,128 | -29 | -2.5% | 34,600 |
| 2022/07/14 | 1,118 | 1,159 | 1,105 | 1,157 | +38 | +3.4% | 46,900 |
| 2022/07/13 | 1,123 | 1,129 | 1,105 | 1,119 | -5 | -0.4% | 30,800 |
| 2022/07/12 | 1,116 | 1,132 | 1,100 | 1,124 | -6 | -0.5% | 43,500 |
| 2022/07/11 | 1,128 | 1,152 | 1,108 | 1,130 | +26 | +2.4% | 62,200 |
| 2022/07/08 | 1,061 | 1,117 | 1,061 | 1,104 | +51 | +4.8% | 73,200 |
| 2022/07/07 | 1,034 | 1,053 | 1,030 | 1,053 | +20 | +1.9% | 25,800 |
| 2022/07/06 | 1,061 | 1,065 | 1,033 | 1,033 | -42 | -3.9% | 27,800 |
| 2022/07/05 | 1,058 | 1,078 | 1,056 | 1,075 | +22 | +2.1% | 29,800 |
| 2022/07/04 | 1,038 | 1,053 | 1,033 | 1,053 | +23 | +2.2% | 29,000 |
| 2022/07/01 | 1,051 | 1,051 | 1,015 | 1,030 | -24 | -2.3% | 39,900 |
| 2022/06/30 | 1,089 | 1,089 | 1,054 | 1,054 | -43 | -3.9% | 28,300 |
| 2022/06/29 | 1,087 | 1,106 | 1,072 | 1,097 | +5 | +0.5% | 30,000 |
| 2022/06/28 | 1,092 | 1,092 | 1,075 | 1,092 | +12 | +1.1% | 24,000 |
| 2022/06/27 | 1,092 | 1,092 | 1,064 | 1,080 | +8 | +0.7% | 37,800 |
| 2022/06/24 | 1,068 | 1,075 | 1,061 | 1,072 | +4 | +0.4% | 15,000 |
| 2022/06/23 | 1,042 | 1,072 | 1,042 | 1,068 | +18 | +1.7% | 27,000 |
| 2022/06/22 | 1,072 | 1,073 | 1,049 | 1,050 | -21 | -2% | 22,700 |
| 2022/06/21 | 1,041 | 1,076 | 1,041 | 1,071 | +31 | +3% | 24,000 |
| 2022/06/20 | 1,071 | 1,071 | 1,034 | 1,040 | -16 | -1.5% | 20,100 |
| 2022/06/17 | 1,062 | 1,068 | 1,042 | 1,056 | -24 | -2.2% | 28,300 |
| 2022/06/16 | 1,109 | 1,109 | 1,076 | 1,080 | -1 | -0.1% | 25,900 |
| 2022/06/15 | 1,120 | 1,120 | 1,081 | 1,081 | -39 | -3.5% | 27,900 |
| 2022/06/14 | 1,107 | 1,123 | 1,098 | 1,120 | +3 | +0.3% | 22,500 |
| 2022/06/13 | 1,130 | 1,130 | 1,108 | 1,117 | -39 | -3.4% | 28,800 |
| 2022/06/10 | 1,193 | 1,193 | 1,147 | 1,156 | -54 | -4.5% | 52,100 |
| 2022/06/09 | 1,163 | 1,210 | 1,163 | 1,210 | +44 | +3.8% | 46,900 |
| 2022/06/08 | 1,141 | 1,166 | 1,138 | 1,166 | +32 | +2.8% | 34,700 |
| 2022/06/07 | 1,137 | 1,138 | 1,125 | 1,134 | -3 | -0.3% | 17,100 |
| 2022/06/06 | 1,131 | 1,144 | 1,119 | 1,137 | -1 | -0.1% | 17,400 |
| 2022/06/03 | 1,122 | 1,138 | 1,119 | 1,138 | +16 | +1.4% | 22,900 |
| 2022/06/02 | 1,126 | 1,133 | 1,110 | 1,122 | -13 | -1.1% | 24,600 |
751～
800
件表示中 / 7024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 | 156,900円 | +13.4% | +27.2% | 3.19% | 10.88倍 | 1.27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 | 210,100円 | +1.3% | -21.9% | 3.81% | 30.54倍 | 0.50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 | 257,500円 | +4.6% | +1.4% | 3.50% | 8.46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 | 90,800円 | -0.1% | -42.5% | 3.30% | 16.11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 | 152,200円 | +3.6% | +48.2% | 4.60% | 11.78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
