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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 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 |
| 2024/08/21 | 1,260 | 1,330 | 1,258 | 1,314 | +47 | +3.7% | 115,200 |
| 2024/08/20 | 1,273 | 1,279 | 1,267 | 1,267 | +15 | +1.2% | 29,900 |
| 2024/08/19 | 1,254 | 1,274 | 1,238 | 1,252 | -6 | -0.5% | 54,300 |
| 2024/08/16 | 1,253 | 1,270 | 1,230 | 1,258 | +13 | +1% | 63,800 |
| 2024/08/15 | 1,227 | 1,255 | 1,227 | 1,245 | +44 | +3.7% | 89,900 |
| 2024/08/14 | 1,186 | 1,214 | 1,186 | 1,201 | +25 | +2.1% | 54,200 |
| 2024/08/13 | 1,168 | 1,177 | 1,139 | 1,176 | +34 | +3% | 82,000 |
| 2024/08/09 | 1,124 | 1,166 | 1,118 | 1,142 | +48 | +4.4% | 127,400 |
| 2024/08/08 | 1,096 | 1,122 | 1,062 | 1,094 | -26 | -2.3% | 148,900 |
| 2024/08/07 | 1,031 | 1,147 | 1,023 | 1,120 | +76 | +7.3% | 158,900 |
| 2024/08/06 | 1,044 | 1,067 | 1,011 | 1,044 | +69 | +7.1% | 115,000 |
| 2024/08/05 | 1,083 | 1,095 | 966 | 975 | -198 | -16.9% | 213,100 |
| 2024/08/02 | 1,180 | 1,216 | 1,173 | 1,173 | -60 | -4.9% | 127,900 |
| 2024/08/01 | 1,255 | 1,258 | 1,207 | 1,233 | -40 | -3.1% | 88,000 |
| 2024/07/31 | 1,199 | 1,273 | 1,189 | 1,273 | -16 | -1.2% | 189,200 |
| 2024/07/30 | 1,325 | 1,325 | 1,270 | 1,289 | +2 | +0.2% | 313,400 |
| 2024/07/29 | 1,283 | 1,287 | 1,263 | 1,287 | +34 | +2.7% | 36,200 |
| 2024/07/26 | 1,260 | 1,268 | 1,234 | 1,253 | +8 | +0.6% | 61,800 |
151～
200
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
