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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/09/11 | 1,220 | 1,233 | 1,200 | 1,215 | -11 | -0.9% | 30,900 |
| 2024/09/10 | 1,249 | 1,249 | 1,223 | 1,226 | -19 | -1.5% | 29,100 |
| 2024/09/09 | 1,197 | 1,248 | 1,190 | 1,245 | -9 | -0.7% | 44,200 |
| 2024/09/06 | 1,258 | 1,280 | 1,238 | 1,254 | ±0 | ±0% | 45,100 |
| 2024/09/05 | 1,250 | 1,289 | 1,246 | 1,254 | -2 | -0.2% | 48,000 |
| 2024/09/04 | 1,313 | 1,320 | 1,256 | 1,256 | -113 | -8.3% | 141,700 |
| 2024/09/03 | 1,349 | 1,384 | 1,345 | 1,369 | +34 | +2.5% | 93,300 |
| 2024/09/02 | 1,347 | 1,350 | 1,322 | 1,335 | -3 | -0.2% | 30,700 |
| 2024/08/30 | 1,319 | 1,342 | 1,317 | 1,338 | +19 | +1.4% | 25,200 |
| 2024/08/29 | 1,349 | 1,349 | 1,309 | 1,319 | -14 | -1.1% | 48,500 |
| 2024/08/28 | 1,297 | 1,350 | 1,297 | 1,333 | +45 | +3.5% | 135,200 |
| 2024/08/27 | 1,267 | 1,288 | 1,266 | 1,288 | +21 | +1.7% | 20,000 |
| 2024/08/26 | 1,272 | 1,272 | 1,244 | 1,267 | -4 | -0.3% | 41,500 |
| 2024/08/23 | 1,286 | 1,287 | 1,252 | 1,271 | -15 | -1.2% | 52,900 |
| 2024/08/22 | 1,307 | 1,307 | 1,281 | 1,286 | -28 | -2.1% | 69,300 |
101～
150
件表示中 / 6921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 | 106,000円 | +13.4% | +20.8% | 4.25% | 7.73倍 | 0.90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 |
| 戸上電 | 305,000円 | +3.3% | +18.9% | 4.92% | 5.66倍 | 0.69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 | 170,000円 | -2.8% | -25.1% | 4.00% | 12.15倍 | 0.87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 |
| アバール | 197,700円 | -12.6% | -31.8% | 3.54% | 10.50倍 | 0.60倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
| 名古屋電 | 107,900円 | +2.4% | +3.8% | 3.94% | 7.45倍 | 0.62倍 |
|
道路電光情報板など情報表示システムの草分け。第２柱のＸ線検査装置事業を２２年１０月譲渡 |
市場注目の銘柄
チャート関連のコラム
