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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 1,162 | 1,176 | 1,153 | 1,173 | +11 | +0.9% | 62,600 |
| 2024/12/18 | 1,176 | 1,180 | 1,162 | 1,162 | -14 | -1.2% | 86,100 |
| 2024/12/17 | 1,186 | 1,186 | 1,176 | 1,176 | -10 | -0.8% | 56,100 |
| 2024/12/16 | 1,192 | 1,196 | 1,178 | 1,186 | -6 | -0.5% | 62,000 |
| 2024/12/13 | 1,188 | 1,192 | 1,181 | 1,192 | +6 | +0.5% | 37,800 |
| 2024/12/12 | 1,187 | 1,192 | 1,185 | 1,186 | -2 | -0.2% | 31,000 |
| 2024/12/11 | 1,193 | 1,195 | 1,179 | 1,188 | -9 | -0.8% | 56,900 |
| 2024/12/10 | 1,205 | 1,209 | 1,197 | 1,197 | +1 | +0.1% | 38,100 |
| 2024/12/09 | 1,210 | 1,220 | 1,195 | 1,196 | +3 | +0.3% | 118,700 |
| 2024/12/06 | 1,190 | 1,202 | 1,184 | 1,193 | -2 | -0.2% | 84,000 |
| 2024/12/05 | 1,200 | 1,202 | 1,188 | 1,195 | +7 | +0.6% | 44,000 |
| 2024/12/04 | 1,193 | 1,193 | 1,175 | 1,188 | -9 | -0.8% | 72,500 |
| 2024/12/03 | 1,216 | 1,223 | 1,197 | 1,197 | -19 | -1.6% | 137,400 |
| 2024/12/02 | 1,225 | 1,240 | 1,209 | 1,216 | +1 | +0.1% | 93,300 |
| 2024/11/29 | 1,230 | 1,247 | 1,209 | 1,215 | +15 | +1.3% | 161,000 |
| 2024/11/28 | 1,175 | 1,215 | 1,175 | 1,200 | +19 | +1.6% | 160,700 |
| 2024/11/27 | 1,175 | 1,192 | 1,174 | 1,181 | +11 | +0.9% | 125,800 |
| 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 |
101～
150
件表示中 / 6953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 | 127,300円 | +13.4% | +20.8% | 3.53% | 9.31倍 | 1.08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 |
| かわでん | 448,000円 | +5.3% | -2.8% | 4.24% | 8.54倍 | 0.81倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| イノテック | 129,800円 | +3.6% | +48.2% | 5.39% | 10.01倍 | 0.67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 |
| アライドＨＤ | 15,800円 | +7.9% | -14.1% | 3.80% | 8.85倍 | 0.86倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| 戸上電 | 347,000円 | +3.4% | +0.3% | 3.75% | 6.36倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
