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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 1,268 | 1,285 | 1,241 | 1,245 | -49 | -3.8% | 92,600 |
| 2024/07/24 | 1,314 | 1,332 | 1,294 | 1,294 | -19 | -1.4% | 58,500 |
| 2024/07/23 | 1,305 | 1,332 | 1,303 | 1,313 | +1 | +0.1% | 49,000 |
| 2024/07/22 | 1,352 | 1,358 | 1,311 | 1,312 | -49 | -3.6% | 69,900 |
| 2024/07/19 | 1,383 | 1,393 | 1,353 | 1,361 | -22 | -1.6% | 116,800 |
| 2024/07/18 | 1,410 | 1,416 | 1,383 | 1,383 | -39 | -2.7% | 68,300 |
| 2024/07/17 | 1,426 | 1,438 | 1,409 | 1,422 | +16 | +1.1% | 50,600 |
| 2024/07/16 | 1,389 | 1,417 | 1,384 | 1,406 | +17 | +1.2% | 45,800 |
| 2024/07/12 | 1,391 | 1,407 | 1,385 | 1,389 | -10 | -0.7% | 37,000 |
| 2024/07/11 | 1,391 | 1,410 | 1,385 | 1,399 | +13 | +0.9% | 53,600 |
| 2024/07/10 | 1,390 | 1,396 | 1,370 | 1,386 | -11 | -0.8% | 54,600 |
| 2024/07/09 | 1,409 | 1,413 | 1,381 | 1,397 | -14 | -1% | 72,900 |
| 2024/07/08 | 1,441 | 1,443 | 1,406 | 1,411 | -30 | -2.1% | 57,400 |
| 2024/07/05 | 1,460 | 1,461 | 1,439 | 1,441 | -19 | -1.3% | 38,300 |
| 2024/07/04 | 1,475 | 1,475 | 1,449 | 1,460 | -18 | -1.2% | 57,900 |
| 2024/07/03 | 1,491 | 1,510 | 1,478 | 1,478 | -20 | -1.3% | 49,800 |
| 2024/07/02 | 1,491 | 1,524 | 1,483 | 1,498 | +37 | +2.5% | 67,000 |
| 2024/07/01 | 1,441 | 1,461 | 1,432 | 1,461 | +29 | +2% | 46,500 |
| 2024/06/28 | 1,454 | 1,462 | 1,423 | 1,432 | -29 | -2% | 60,700 |
| 2024/06/27 | 1,458 | 1,498 | 1,443 | 1,461 | +13 | +0.9% | 77,200 |
| 2024/06/26 | 1,463 | 1,463 | 1,439 | 1,448 | -17 | -1.2% | 56,200 |
| 2024/06/25 | 1,456 | 1,477 | 1,453 | 1,465 | +29 | +2% | 44,900 |
| 2024/06/24 | 1,440 | 1,456 | 1,435 | 1,436 | -5 | -0.3% | 54,900 |
| 2024/06/21 | 1,455 | 1,466 | 1,440 | 1,441 | -26 | -1.8% | 46,200 |
| 2024/06/20 | 1,486 | 1,486 | 1,428 | 1,467 | -16 | -1.1% | 114,600 |
| 2024/06/19 | 1,483 | 1,497 | 1,475 | 1,483 | -10 | -0.7% | 66,400 |
| 2024/06/18 | 1,555 | 1,557 | 1,486 | 1,493 | -65 | -4.2% | 155,700 |
| 2024/06/17 | 1,612 | 1,615 | 1,533 | 1,558 | -58 | -3.6% | 152,200 |
| 2024/06/14 | 1,557 | 1,625 | 1,552 | 1,616 | +60 | +3.9% | 86,100 |
| 2024/06/13 | 1,603 | 1,630 | 1,552 | 1,556 | -24 | -1.5% | 106,400 |
| 2024/06/12 | 1,580 | 1,584 | 1,551 | 1,580 | ±0 | ±0% | 34,700 |
| 2024/06/11 | 1,575 | 1,599 | 1,560 | 1,580 | +29 | +1.9% | 82,300 |
| 2024/06/10 | 1,505 | 1,565 | 1,500 | 1,551 | +56 | +3.7% | 109,800 |
| 2024/06/07 | 1,505 | 1,529 | 1,486 | 1,495 | +14 | +0.9% | 72,500 |
| 2024/06/06 | 1,530 | 1,530 | 1,470 | 1,481 | -26 | -1.7% | 71,400 |
| 2024/06/05 | 1,515 | 1,529 | 1,491 | 1,507 | +1 | +0.1% | 71,300 |
| 2024/06/04 | 1,549 | 1,558 | 1,506 | 1,506 | -51 | -3.3% | 53,300 |
| 2024/06/03 | 1,534 | 1,574 | 1,534 | 1,557 | +24 | +1.6% | 76,700 |
| 2024/05/31 | 1,504 | 1,551 | 1,477 | 1,533 | +59 | +4% | 109,500 |
| 2024/05/30 | 1,486 | 1,489 | 1,441 | 1,474 | -42 | -2.8% | 134,000 |
| 2024/05/29 | 1,575 | 1,599 | 1,503 | 1,516 | -49 | -3.1% | 94,600 |
| 2024/05/28 | 1,550 | 1,602 | 1,547 | 1,565 | +21 | +1.4% | 132,800 |
| 2024/05/27 | 1,503 | 1,544 | 1,501 | 1,544 | +31 | +2% | 47,500 |
| 2024/05/24 | 1,506 | 1,528 | 1,490 | 1,513 | -33 | -2.1% | 59,800 |
| 2024/05/23 | 1,509 | 1,548 | 1,490 | 1,546 | +39 | +2.6% | 82,100 |
| 2024/05/22 | 1,536 | 1,542 | 1,500 | 1,507 | -29 | -1.9% | 48,600 |
| 2024/05/21 | 1,530 | 1,578 | 1,525 | 1,536 | +15 | +1% | 48,800 |
| 2024/05/20 | 1,560 | 1,567 | 1,521 | 1,521 | -39 | -2.5% | 72,900 |
| 2024/05/17 | 1,539 | 1,577 | 1,526 | 1,560 | +13 | +0.8% | 78,600 |
| 2024/05/16 | 1,586 | 1,588 | 1,540 | 1,547 | -27 | -1.7% | 82,300 |
201～
250
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
