協立電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,977 | 1,977 | 1,977 | 1,977 | -23 | -1.2% | 100 |
| 2023/02/01 | 1,982 | 2,000 | 1,982 | 2,000 | +10 | +0.5% | 600 |
| 2023/01/31 | 1,984 | 2,028 | 1,984 | 1,990 | +2 | +0.1% | 800 |
| 2023/01/30 | 1,986 | 2,003 | 1,986 | 1,988 | +10 | +0.5% | 700 |
| 2023/01/27 | 1,987 | 1,987 | 1,978 | 1,978 | -9 | -0.5% | 200 |
| 2023/01/26 | 1,977 | 1,999 | 1,977 | 1,987 | +10 | +0.5% | 700 |
| 2023/01/25 | 1,976 | 1,977 | 1,962 | 1,977 | +15 | +0.8% | 700 |
| 2023/01/24 | 1,980 | 1,980 | 1,961 | 1,962 | +2 | +0.1% | 13,200 |
| 2023/01/23 | 1,957 | 1,960 | 1,954 | 1,960 | ±0 | ±0% | 2,400 |
| 2023/01/20 | 1,950 | 1,960 | 1,950 | 1,960 | - | - | 400 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 1,950 | 1,952 | 1,930 | 1,950 | +8 | +0.4% | 1,700 |
| 2023/01/17 | 1,950 | 1,950 | 1,942 | 1,942 | +7 | +0.4% | 500 |
| 2023/01/16 | 1,935 | 1,935 | 1,935 | 1,935 | ±0 | ±0% | 100 |
| 2023/01/13 | 1,935 | 1,935 | 1,935 | 1,935 | -3 | -0.2% | 200 |
| 2023/01/12 | 1,921 | 1,956 | 1,921 | 1,938 | +5 | +0.3% | 700 |
| 2023/01/11 | 1,960 | 1,960 | 1,933 | 1,933 | +3 | +0.2% | 800 |
| 2023/01/10 | 1,923 | 1,959 | 1,923 | 1,930 | -33 | -1.7% | 500 |
| 2023/01/06 | 1,963 | 1,963 | 1,963 | 1,963 | ±0 | ±0% | 400 |
| 2023/01/05 | 1,923 | 1,963 | 1,923 | 1,963 | - | - | 300 |
| 2023/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/30 | 1,922 | 1,922 | 1,922 | 1,922 | - | - | 200 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 1,964 | 1,964 | 1,930 | 1,941 | -26 | -1.3% | 7,600 |
| 2022/12/27 | 1,933 | 1,967 | 1,930 | 1,967 | +27 | +1.4% | 600 |
| 2022/12/26 | 1,954 | 1,954 | 1,940 | 1,940 | -34 | -1.7% | 1,400 |
| 2022/12/23 | 1,983 | 1,983 | 1,956 | 1,974 | -9 | -0.5% | 1,400 |
| 2022/12/22 | 1,978 | 1,983 | 1,978 | 1,983 | +5 | +0.3% | 2,000 |
| 2022/12/21 | 1,978 | 1,978 | 1,978 | 1,978 | -22 | -1.1% | 100 |
| 2022/12/20 | 2,000 | 2,000 | 2,000 | 2,000 | - | - | 900 |
| 2022/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/15 | 1,977 | 2,000 | 1,977 | 2,000 | +2 | +0.1% | 500 |
| 2022/12/14 | 1,997 | 1,998 | 1,997 | 1,998 | +32 | +1.6% | 300 |
| 2022/12/13 | 1,966 | 1,966 | 1,966 | 1,966 | +8 | +0.4% | 2,100 |
| 2022/12/12 | 1,958 | 1,958 | 1,958 | 1,958 | - | - | 100 |
| 2022/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/08 | 1,970 | 1,999 | 1,970 | 1,998 | +28 | +1.4% | 1,300 |
| 2022/12/07 | 1,981 | 1,990 | 1,970 | 1,970 | -50 | -2.5% | 700 |
| 2022/12/06 | 2,020 | 2,020 | 2,020 | 2,020 | ±0 | ±0% | 1,600 |
| 2022/12/05 | 1,975 | 2,020 | 1,975 | 2,020 | - | - | 300 |
| 2022/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/01 | 1,978 | 1,978 | 1,971 | 1,971 | -7 | -0.4% | 800 |
| 2022/11/30 | 1,978 | 1,990 | 1,978 | 1,978 | +8 | +0.4% | 500 |
| 2022/11/29 | 1,976 | 1,980 | 1,970 | 1,970 | -45 | -2.2% | 400 |
| 2022/11/28 | 2,015 | 2,016 | 2,015 | 2,015 | ±0 | ±0% | 1,000 |
| 2022/11/25 | 1,975 | 2,015 | 1,975 | 2,015 | +40 | +2% | 3,100 |
| 2022/11/24 | 1,965 | 1,986 | 1,965 | 1,975 | - | - | 700 |
| 2022/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/21 | 1,965 | 1,965 | 1,965 | 1,965 | - | - | 1,000 |
551～
600
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 |
|---|---|---|---|---|---|---|---|---|
| 協立電機 | 421,000円 | +4.8% | +4.4% | 2.85% | 9.16倍 | 0.91倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| サクサ | 302,500円 | +5.0% | -6.0% | 5.45% | 5.47倍 | 0.62倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| かわでん | 447,500円 | +12.5% | +125.5% | 4.25% | 8.48倍 | 0.88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 |
| 正興電機 | 131,300円 | +13.4% | +20.8% | 3.43% | 9.58倍 | 1.12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 |
| 日電波 | 78,000円 | +4.4% | +2.3% | 3.85% | 7.19倍 | 0.63倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
市場注目の銘柄
チャート関連のコラム
