協立エアテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 464 | 468 | 463 | 464 | -3 | -0.6% | 5,500 |
| 2022/11/17 | 469 | 474 | 466 | 467 | -4 | -0.8% | 3,000 |
| 2022/11/16 | 472 | 473 | 467 | 471 | +2 | +0.4% | 4,300 |
| 2022/11/15 | 471 | 474 | 469 | 469 | -2 | -0.4% | 2,400 |
| 2022/11/14 | 462 | 471 | 462 | 471 | +10 | +2.2% | 3,900 |
| 2022/11/11 | 462 | 466 | 460 | 461 | ±0 | ±0% | 5,800 |
| 2022/11/10 | 461 | 466 | 459 | 461 | -8 | -1.7% | 9,400 |
| 2022/11/09 | 473 | 474 | 466 | 469 | ±0 | ±0% | 4,200 |
| 2022/11/08 | 467 | 476 | 467 | 469 | -2 | -0.4% | 6,500 |
| 2022/11/07 | 474 | 474 | 466 | 471 | +2 | +0.4% | 5,600 |
| 2022/11/04 | 461 | 469 | 461 | 469 | +5 | +1.1% | 4,000 |
| 2022/11/02 | 462 | 470 | 462 | 464 | +2 | +0.4% | 3,500 |
| 2022/11/01 | 461 | 468 | 461 | 462 | ±0 | ±0% | 4,500 |
| 2022/10/31 | 466 | 472 | 459 | 462 | -4 | -0.9% | 7,700 |
| 2022/10/28 | 472 | 474 | 458 | 466 | +2 | +0.4% | 10,400 |
| 2022/10/27 | 458 | 484 | 458 | 464 | +4 | +0.9% | 14,300 |
| 2022/10/26 | 456 | 462 | 456 | 460 | +4 | +0.9% | 6,900 |
| 2022/10/25 | 456 | 462 | 456 | 456 | ±0 | ±0% | 6,700 |
| 2022/10/24 | 458 | 462 | 456 | 456 | -2 | -0.4% | 5,000 |
| 2022/10/21 | 458 | 464 | 457 | 458 | ±0 | ±0% | 4,200 |
| 2022/10/20 | 461 | 461 | 458 | 458 | -2 | -0.4% | 1,400 |
| 2022/10/19 | 460 | 463 | 460 | 460 | ±0 | ±0% | 2,700 |
| 2022/10/18 | 457 | 461 | 456 | 460 | +2 | +0.4% | 4,800 |
| 2022/10/17 | 458 | 459 | 456 | 458 | -1 | -0.2% | 5,000 |
| 2022/10/14 | 454 | 459 | 454 | 459 | +5 | +1.1% | 8,700 |
| 2022/10/13 | 458 | 458 | 454 | 454 | -2 | -0.4% | 1,400 |
| 2022/10/12 | 458 | 458 | 454 | 456 | -5 | -1.1% | 2,700 |
| 2022/10/11 | 465 | 476 | 460 | 461 | -7 | -1.5% | 11,800 |
| 2022/10/07 | 475 | 476 | 467 | 468 | -1 | -0.2% | 5,400 |
| 2022/10/06 | 479 | 490 | 469 | 469 | -2 | -0.4% | 10,700 |
| 2022/10/05 | 469 | 479 | 465 | 471 | +2 | +0.4% | 4,500 |
| 2022/10/04 | 466 | 473 | 464 | 469 | +3 | +0.6% | 9,400 |
| 2022/10/03 | 474 | 474 | 462 | 466 | -8 | -1.7% | 10,400 |
| 2022/09/30 | 476 | 478 | 470 | 474 | +1 | +0.2% | 4,100 |
| 2022/09/29 | 472 | 476 | 471 | 473 | +1 | +0.2% | 3,400 |
| 2022/09/28 | 475 | 478 | 472 | 472 | -6 | -1.3% | 1,400 |
| 2022/09/27 | 485 | 487 | 477 | 478 | -7 | -1.4% | 4,400 |
| 2022/09/26 | 495 | 498 | 485 | 485 | -10 | -2% | 5,800 |
| 2022/09/22 | 491 | 498 | 491 | 495 | +3 | +0.6% | 8,800 |
| 2022/09/21 | 491 | 497 | 491 | 492 | ±0 | ±0% | 16,200 |
| 2022/09/20 | 495 | 498 | 491 | 492 | -7 | -1.4% | 9,700 |
| 2022/09/16 | 494 | 499 | 494 | 499 | +5 | +1% | 1,700 |
| 2022/09/15 | 495 | 495 | 492 | 494 | +2 | +0.4% | 1,700 |
| 2022/09/14 | 492 | 493 | 491 | 492 | -3 | -0.6% | 2,800 |
| 2022/09/13 | 497 | 497 | 493 | 495 | ±0 | ±0% | 1,700 |
| 2022/09/12 | 495 | 495 | 495 | 495 | -1 | -0.2% | 1,000 |
| 2022/09/09 | 495 | 498 | 495 | 496 | -4 | -0.8% | 900 |
| 2022/09/08 | 494 | 500 | 494 | 500 | +4 | +0.8% | 400 |
| 2022/09/07 | 497 | 504 | 494 | 496 | -2 | -0.4% | 17,400 |
| 2022/09/06 | 507 | 507 | 495 | 498 | -9 | -1.8% | 11,200 |
601～
650
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「協立ＡＴ」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 |
|---|---|---|---|---|---|---|---|---|
| 協立ＡＴ | 59,100円 | -0.3% | -13.3% | 2.54% | 6.63倍 | 0.31倍 |
|
空調機器専業で中堅。ダンパーのシェア約３割で首位。２４時間換気装置など住宅用途を深耕中 |
| Ｊ－ＭＡＸ | 31,000円 | -15.4% | - | 1.29% | - | 0.17倍 |
|
自動車用プレス部品。中国やタイに拠点、ホンダ向け７割弱。米国は１６年度撤退、東プレと提携 |
| アドバネクス | 87,100円 | +1.7% | - | 2.30% | - | 0.46倍 |
|
精密ばね大手。自動車やＯＡ関連が主。国内・アジア・米州・欧州に生産拠点。医療機器向け成長 |
| 昭和鉄 | - | +4.3% | +32.2% | - | - | - |
|
熱源・空調・熱処理炉など機器装置、橋の欄干など素形材、工事・保守が３本柱。１８８３年創業 |
| トーアミ | - | +5.0% | -85.2% | - | - | - |
|
建設・土木向けコンクリート補強用溶接金網トップ。全国営業。害獣防止柵も。１８８７年創業 |
市場注目の銘柄
チャート関連のコラム
