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 |
|---|---|---|---|---|---|---|---|
| 2022/07/08 | 1,915 | 1,923 | 1,892 | 1,892 | -23 | -1.2% | 1,100 |
| 2022/07/07 | 1,919 | 1,919 | 1,915 | 1,915 | -4 | -0.2% | 400 |
| 2022/07/06 | 1,919 | 1,919 | 1,919 | 1,919 | ±0 | ±0% | 9,100 |
| 2022/07/05 | 1,916 | 1,919 | 1,916 | 1,919 | +3 | +0.2% | 1,100 |
| 2022/07/04 | 1,930 | 1,970 | 1,901 | 1,916 | -64 | -3.2% | 3,500 |
| 2022/07/01 | 1,955 | 1,980 | 1,955 | 1,980 | +25 | +1.3% | 2,200 |
| 2022/06/30 | 1,955 | 1,955 | 1,955 | 1,955 | ±0 | ±0% | 1,200 |
| 2022/06/29 | 1,955 | 1,955 | 1,955 | 1,955 | -15 | -0.8% | 100 |
| 2022/06/28 | 1,992 | 1,992 | 1,970 | 1,970 | +6 | +0.3% | 600 |
| 2022/06/27 | 1,958 | 1,980 | 1,958 | 1,964 | +32 | +1.7% | 900 |
| 2022/06/24 | 1,932 | 1,932 | 1,932 | 1,932 | +2 | +0.1% | 200 |
| 2022/06/23 | 1,948 | 1,948 | 1,930 | 1,930 | -18 | -0.9% | 400 |
| 2022/06/22 | 1,945 | 1,948 | 1,945 | 1,948 | +9 | +0.5% | 300 |
| 2022/06/21 | 1,939 | 1,939 | 1,939 | 1,939 | +9 | +0.5% | 200 |
| 2022/06/20 | 2,004 | 2,004 | 1,930 | 1,930 | -38 | -1.9% | 1,800 |
| 2022/06/17 | 1,927 | 1,968 | 1,927 | 1,968 | -14 | -0.7% | 500 |
| 2022/06/16 | 1,980 | 1,990 | 1,980 | 1,982 | +12 | +0.6% | 900 |
| 2022/06/15 | 2,000 | 2,000 | 1,970 | 1,970 | -29 | -1.5% | 500 |
| 2022/06/14 | 1,971 | 1,999 | 1,971 | 1,999 | +27 | +1.4% | 2,300 |
| 2022/06/13 | 1,991 | 1,991 | 1,972 | 1,972 | -45 | -2.2% | 1,000 |
| 2022/06/10 | 2,020 | 2,032 | 2,016 | 2,017 | -2 | -0.1% | 700 |
| 2022/06/09 | 1,939 | 2,019 | 1,939 | 2,019 | +80 | +4.1% | 2,200 |
| 2022/06/08 | 1,930 | 1,939 | 1,930 | 1,939 | +15 | +0.8% | 300 |
| 2022/06/07 | 1,925 | 1,948 | 1,924 | 1,924 | +1 | +0.1% | 1,300 |
| 2022/06/06 | 1,922 | 1,935 | 1,922 | 1,923 | +3 | +0.2% | 400 |
| 2022/06/03 | 1,942 | 1,942 | 1,920 | 1,920 | +5 | +0.3% | 200 |
| 2022/06/02 | 1,901 | 1,935 | 1,901 | 1,915 | +15 | +0.8% | 1,100 |
| 2022/06/01 | 1,910 | 1,910 | 1,900 | 1,900 | -10 | -0.5% | 400 |
| 2022/05/31 | 1,910 | 1,910 | 1,910 | 1,910 | -14 | -0.7% | 200 |
| 2022/05/30 | 1,928 | 1,928 | 1,848 | 1,924 | -4 | -0.2% | 2,200 |
| 2022/05/27 | 1,900 | 1,928 | 1,900 | 1,928 | +28 | +1.5% | 200 |
| 2022/05/26 | 1,871 | 1,929 | 1,871 | 1,900 | +30 | +1.6% | 2,200 |
| 2022/05/25 | 1,879 | 1,880 | 1,870 | 1,870 | ±0 | ±0% | 1,200 |
| 2022/05/24 | 1,880 | 1,890 | 1,870 | 1,870 | - | - | 500 |
| 2022/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/20 | 1,856 | 1,856 | 1,856 | 1,856 | +1 | +0.1% | 100 |
| 2022/05/19 | 1,895 | 1,895 | 1,855 | 1,855 | -35 | -1.9% | 200 |
| 2022/05/18 | 1,875 | 1,890 | 1,875 | 1,890 | +40 | +2.2% | 600 |
| 2022/05/17 | 1,811 | 1,871 | 1,811 | 1,850 | +30 | +1.6% | 500 |
| 2022/05/16 | 1,820 | 1,820 | 1,820 | 1,820 | -4 | -0.2% | 100 |
| 2022/05/13 | 1,824 | 1,824 | 1,824 | 1,824 | - | - | 100 |
| 2022/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/11 | 1,880 | 1,899 | 1,850 | 1,860 | +15 | +0.8% | 1,500 |
| 2022/05/10 | 1,857 | 1,857 | 1,845 | 1,845 | ±0 | ±0% | 1,400 |
| 2022/05/09 | 1,932 | 2,000 | 1,802 | 1,845 | -85 | -4.4% | 9,600 |
| 2022/05/06 | 1,912 | 1,930 | 1,912 | 1,930 | +28 | +1.5% | 600 |
| 2022/05/02 | 1,902 | 1,902 | 1,902 | 1,902 | - | - | 100 |
| 2022/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/27 | 1,899 | 1,902 | 1,899 | 1,902 | - | - | 400 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
751～
800
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
