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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 4,025 | 4,100 | 4,010 | 4,090 | +25 | +0.6% | 2,000 |
| 2025/03/06 | 4,050 | 4,100 | 4,045 | 4,065 | +40 | +1% | 1,200 |
| 2025/03/05 | 4,020 | 4,065 | 4,000 | 4,025 | ±0 | ±0% | 4,100 |
| 2025/03/04 | 4,000 | 4,060 | 4,000 | 4,025 | -35 | -0.9% | 6,300 |
| 2025/03/03 | 4,115 | 4,115 | 4,025 | 4,060 | +85 | +2.1% | 10,000 |
| 2025/02/28 | 3,950 | 4,015 | 3,950 | 3,975 | -45 | -1.1% | 4,800 |
| 2025/02/27 | 4,010 | 4,025 | 4,010 | 4,020 | -45 | -1.1% | 600 |
| 2025/02/26 | 4,015 | 4,065 | 3,980 | 4,065 | ±0 | ±0% | 4,000 |
| 2025/02/25 | 4,115 | 4,120 | 4,065 | 4,065 | -15 | -0.4% | 2,100 |
| 2025/02/21 | 4,090 | 4,130 | 4,075 | 4,080 | -100 | -2.4% | 2,100 |
| 2025/02/20 | 4,105 | 4,180 | 4,080 | 4,180 | +65 | +1.6% | 7,300 |
| 2025/02/19 | 4,190 | 4,190 | 4,085 | 4,115 | -5 | -0.1% | 3,800 |
| 2025/02/18 | 4,200 | 4,200 | 4,115 | 4,120 | -80 | -1.9% | 4,700 |
| 2025/02/17 | 4,265 | 4,270 | 4,180 | 4,200 | -65 | -1.5% | 3,100 |
| 2025/02/14 | 4,250 | 4,340 | 4,250 | 4,265 | -30 | -0.7% | 2,800 |
| 2025/02/13 | 4,360 | 4,360 | 4,290 | 4,295 | -45 | -1% | 3,500 |
| 2025/02/12 | 4,300 | 4,360 | 4,260 | 4,340 | +40 | +0.9% | 5,700 |
| 2025/02/10 | 4,075 | 4,470 | 4,075 | 4,300 | +340 | +8.6% | 17,400 |
| 2025/02/07 | 3,960 | 3,995 | 3,880 | 3,960 | +35 | +0.9% | 14,800 |
| 2025/02/06 | 3,965 | 3,990 | 3,900 | 3,925 | -60 | -1.5% | 3,600 |
| 2025/02/05 | 3,995 | 4,000 | 3,985 | 3,985 | +10 | +0.3% | 1,100 |
| 2025/02/04 | 3,970 | 3,980 | 3,950 | 3,975 | -30 | -0.7% | 1,600 |
| 2025/02/03 | 3,975 | 4,040 | 3,970 | 4,005 | +20 | +0.5% | 1,400 |
| 2025/01/31 | 3,995 | 3,995 | 3,970 | 3,985 | ±0 | ±0% | 1,200 |
| 2025/01/30 | 3,995 | 3,995 | 3,980 | 3,985 | -10 | -0.3% | 4,200 |
| 2025/01/29 | 3,970 | 4,000 | 3,940 | 3,995 | +55 | +1.4% | 4,400 |
| 2025/01/28 | 3,965 | 3,965 | 3,925 | 3,940 | -15 | -0.4% | 2,600 |
| 2025/01/27 | 3,935 | 3,955 | 3,910 | 3,955 | +25 | +0.6% | 700 |
| 2025/01/24 | 3,940 | 3,945 | 3,900 | 3,930 | ±0 | ±0% | 2,600 |
| 2025/01/23 | 3,910 | 3,930 | 3,855 | 3,930 | +55 | +1.4% | 1,400 |
| 2025/01/22 | 3,870 | 3,885 | 3,870 | 3,875 | -25 | -0.6% | 1,800 |
| 2025/01/21 | 3,890 | 3,900 | 3,875 | 3,900 | -5 | -0.1% | 1,900 |
| 2025/01/20 | 3,845 | 3,905 | 3,845 | 3,905 | +65 | +1.7% | 2,800 |
| 2025/01/17 | 3,780 | 3,840 | 3,765 | 3,840 | +40 | +1.1% | 1,600 |
| 2025/01/16 | 3,795 | 3,800 | 3,795 | 3,800 | ±0 | ±0% | 1,100 |
| 2025/01/15 | 3,830 | 3,865 | 3,800 | 3,800 | -15 | -0.4% | 5,500 |
| 2025/01/14 | 3,780 | 3,815 | 3,780 | 3,815 | -10 | -0.3% | 900 |
| 2025/01/10 | 3,790 | 3,825 | 3,790 | 3,825 | -15 | -0.4% | 500 |
| 2025/01/09 | 3,760 | 3,840 | 3,750 | 3,840 | +60 | +1.6% | 4,900 |
| 2025/01/08 | 3,830 | 3,830 | 3,780 | 3,780 | -20 | -0.5% | 1,700 |
| 2025/01/07 | 3,830 | 3,830 | 3,725 | 3,800 | ±0 | ±0% | 2,000 |
| 2025/01/06 | 3,740 | 3,800 | 3,740 | 3,800 | +60 | +1.6% | 4,300 |
| 2024/12/30 | 3,745 | 3,750 | 3,740 | 3,740 | -5 | -0.1% | 500 |
| 2024/12/27 | 3,745 | 3,780 | 3,745 | 3,745 | -5 | -0.1% | 4,100 |
| 2024/12/26 | 3,665 | 3,790 | 3,645 | 3,750 | +75 | +2% | 5,200 |
| 2024/12/25 | 3,710 | 3,730 | 3,675 | 3,675 | -15 | -0.4% | 4,400 |
| 2024/12/24 | 3,645 | 3,710 | 3,600 | 3,690 | +90 | +2.5% | 3,100 |
| 2024/12/23 | 3,545 | 3,600 | 3,545 | 3,600 | +70 | +2% | 5,900 |
| 2024/12/20 | 3,520 | 3,530 | 3,505 | 3,530 | +25 | +0.7% | 1,200 |
| 2024/12/19 | 3,435 | 3,510 | 3,425 | 3,505 | +35 | +1% | 4,900 |
101～
150
件表示中 / 3754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 | 226,200円 | +10.6% | +25.2% | 3.09% | 8.67倍 | 0.98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 |
| アライドＨＤ | 18,600円 | +7.9% | -14.1% | 3.23% | 10.35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 | 86,500円 | -0.1% | -42.5% | 3.47% | 15.34倍 | 0.68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 |
| 大真空 | 60,100円 | +6.2% | +142.7% | 4.66% | 38.23倍 | 0.52倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| かわでん | 459,500円 | +5.3% | -2.8% | 4.13% | 8.76倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
