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 |
|---|---|---|---|---|---|---|---|
| 2022/09/21 | 1,980 | 1,980 | 1,980 | 1,980 | ±0 | ±0% | 400 |
| 2022/09/20 | 1,970 | 1,980 | 1,970 | 1,980 | +13 | +0.7% | 200 |
| 2022/09/16 | 1,967 | 1,994 | 1,967 | 1,967 | -26 | -1.3% | 500 |
| 2022/09/15 | 1,986 | 1,993 | 1,986 | 1,993 | - | - | 500 |
| 2022/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/13 | 1,998 | 1,998 | 1,998 | 1,998 | +13 | +0.7% | 100 |
| 2022/09/12 | 2,007 | 2,007 | 1,985 | 1,985 | - | - | 500 |
| 2022/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/08 | 1,967 | 1,967 | 1,967 | 1,967 | -13 | -0.7% | 300 |
| 2022/09/07 | 1,980 | 1,980 | 1,980 | 1,980 | ±0 | ±0% | 100 |
| 2022/09/06 | 1,982 | 1,982 | 1,980 | 1,980 | -8 | -0.4% | 300 |
| 2022/09/05 | 1,988 | 1,988 | 1,988 | 1,988 | ±0 | ±0% | 500 |
| 2022/09/02 | 1,988 | 1,988 | 1,988 | 1,988 | +15 | +0.8% | 200 |
| 2022/09/01 | 1,973 | 1,973 | 1,973 | 1,973 | -7 | -0.4% | 600 |
| 2022/08/31 | 1,980 | 1,988 | 1,980 | 1,980 | +13 | +0.7% | 900 |
| 2022/08/30 | 1,970 | 1,970 | 1,967 | 1,967 | +2 | +0.1% | 800 |
| 2022/08/29 | 1,965 | 1,965 | 1,965 | 1,965 | ±0 | ±0% | 300 |
| 2022/08/26 | 1,965 | 1,965 | 1,965 | 1,965 | ±0 | ±0% | 100 |
| 2022/08/25 | 1,965 | 1,965 | 1,965 | 1,965 | ±0 | ±0% | 500 |
| 2022/08/24 | 1,964 | 1,987 | 1,964 | 1,965 | +2 | +0.1% | 900 |
| 2022/08/23 | 1,963 | 1,963 | 1,963 | 1,963 | +2 | +0.1% | 400 |
| 2022/08/22 | 1,961 | 1,961 | 1,961 | 1,961 | -16 | -0.8% | 10,100 |
| 2022/08/19 | 1,960 | 1,987 | 1,947 | 1,977 | +17 | +0.9% | 1,600 |
| 2022/08/18 | 1,955 | 1,961 | 1,955 | 1,960 | +5 | +0.3% | 600 |
| 2022/08/17 | 1,969 | 1,969 | 1,955 | 1,955 | -14 | -0.7% | 300 |
| 2022/08/16 | 1,940 | 1,969 | 1,940 | 1,969 | +29 | +1.5% | 400 |
| 2022/08/15 | 1,936 | 1,940 | 1,931 | 1,940 | -2 | -0.1% | 1,400 |
| 2022/08/12 | 1,942 | 1,982 | 1,942 | 1,942 | -28 | -1.4% | 1,400 |
| 2022/08/10 | 1,970 | 1,972 | 1,970 | 1,970 | +5 | +0.3% | 500 |
| 2022/08/09 | 1,999 | 1,999 | 1,931 | 1,965 | -122 | -5.8% | 3,600 |
| 2022/08/08 | 2,005 | 2,087 | 2,004 | 2,087 | +87 | +4.4% | 2,200 |
| 2022/08/05 | 1,971 | 2,000 | 1,971 | 2,000 | +29 | +1.5% | 1,400 |
| 2022/08/04 | 1,955 | 1,971 | 1,955 | 1,971 | ±0 | ±0% | 400 |
| 2022/08/03 | 1,971 | 1,971 | 1,971 | 1,971 | - | - | 100 |
| 2022/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/01 | 1,990 | 1,990 | 1,990 | 1,990 | - | - | 200 |
| 2022/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/28 | 1,954 | 1,994 | 1,954 | 1,994 | +40 | +2% | 200 |
| 2022/07/27 | 1,938 | 1,954 | 1,938 | 1,954 | -11 | -0.6% | 200 |
| 2022/07/26 | 1,965 | 1,965 | 1,965 | 1,965 | ±0 | ±0% | 500 |
| 2022/07/25 | 1,965 | 1,965 | 1,965 | 1,965 | ±0 | ±0% | 400 |
| 2022/07/22 | 1,938 | 1,965 | 1,910 | 1,965 | +26 | +1.3% | 1,400 |
| 2022/07/21 | 1,940 | 1,940 | 1,939 | 1,939 | -1 | -0.1% | 700 |
| 2022/07/20 | 1,898 | 1,940 | 1,898 | 1,940 | +60 | +3.2% | 800 |
| 2022/07/19 | 1,900 | 1,900 | 1,880 | 1,880 | -5 | -0.3% | 600 |
| 2022/07/15 | 1,905 | 1,905 | 1,885 | 1,885 | -36 | -1.9% | 200 |
| 2022/07/14 | 1,899 | 1,921 | 1,899 | 1,921 | - | - | 700 |
| 2022/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/11 | 1,929 | 1,929 | 1,905 | 1,905 | +13 | +0.7% | 1,600 |
701～
750
件表示中 / 3753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 | 228,200円 | +10.6% | +25.2% | 3.07% | 8.74倍 | 0.99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 |
| イノテック | 148,200円 | +3.6% | +48.2% | 4.72% | 11.43倍 | 0.77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 | 18,700円 | +7.9% | -14.1% | 3.21% | 10.40倍 | 1.01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 |
| 日電波 | 84,500円 | -0.1% | -42.5% | 3.55% | 14.98倍 | 0.67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 |
| 戸上電 | 395,000円 | +3.4% | +0.3% | 3.29% | 7.24倍 | 0.85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
