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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 1,384 | 1,400 | 1,382 | 1,400 | - | - | 1,300 |
| 2016/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/06 | 1,390 | 1,390 | 1,385 | 1,385 | -2 | -0.1% | 500 |
| 2016/12/05 | 1,400 | 1,400 | 1,386 | 1,387 | -13 | -0.9% | 800 |
| 2016/12/02 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 2,500 |
| 2016/12/01 | 1,400 | 1,400 | 1,400 | 1,400 | +1 | +0.1% | 400 |
| 2016/11/30 | 1,400 | 1,405 | 1,399 | 1,399 | +15 | +1.1% | 1,200 |
| 2016/11/29 | 1,386 | 1,386 | 1,384 | 1,384 | - | - | 200 |
| 2016/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/25 | 1,395 | 1,405 | 1,387 | 1,387 | -5 | -0.4% | 8,200 |
| 2016/11/24 | 1,395 | 1,398 | 1,390 | 1,392 | - | - | 3,300 |
| 2016/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/21 | 1,410 | 1,410 | 1,410 | 1,410 | +23 | +1.7% | 200 |
| 2016/11/18 | 1,432 | 1,432 | 1,387 | 1,387 | -45 | -3.1% | 3,800 |
| 2016/11/17 | 1,386 | 1,432 | 1,386 | 1,432 | +50 | +3.6% | 300 |
| 2016/11/16 | 1,381 | 1,387 | 1,381 | 1,382 | -8 | -0.6% | 500 |
| 2016/11/15 | 1,403 | 1,403 | 1,390 | 1,390 | -12 | -0.9% | 2,700 |
| 2016/11/14 | 1,402 | 1,404 | 1,402 | 1,402 | +2 | +0.1% | 500 |
| 2016/11/11 | 1,410 | 1,410 | 1,400 | 1,400 | -20 | -1.4% | 400 |
| 2016/11/10 | 1,401 | 1,420 | 1,401 | 1,420 | +26 | +1.9% | 400 |
| 2016/11/09 | 1,406 | 1,436 | 1,364 | 1,394 | -42 | -2.9% | 1,900 |
| 2016/11/08 | 1,436 | 1,437 | 1,436 | 1,436 | ±0 | ±0% | 3,300 |
| 2016/11/07 | 1,415 | 1,436 | 1,415 | 1,436 | +21 | +1.5% | 300 |
| 2016/11/04 | 1,414 | 1,415 | 1,414 | 1,415 | -35 | -2.4% | 400 |
| 2016/11/02 | 1,450 | 1,450 | 1,450 | 1,450 | +38 | +2.7% | 800 |
| 2016/11/01 | 1,412 | 1,412 | 1,412 | 1,412 | -27 | -1.9% | 200 |
| 2016/10/31 | 1,420 | 1,449 | 1,420 | 1,439 | +26 | +1.8% | 1,300 |
| 2016/10/28 | 1,420 | 1,420 | 1,413 | 1,413 | - | - | 700 |
| 2016/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/25 | 1,412 | 1,412 | 1,412 | 1,412 | ±0 | ±0% | 700 |
| 2016/10/24 | 1,411 | 1,412 | 1,411 | 1,412 | - | - | 200 |
| 2016/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/20 | 1,413 | 1,413 | 1,412 | 1,412 | ±0 | ±0% | 700 |
| 2016/10/19 | 1,412 | 1,412 | 1,412 | 1,412 | -3 | -0.2% | 100 |
| 2016/10/18 | 1,440 | 1,440 | 1,415 | 1,415 | -25 | -1.7% | 1,200 |
| 2016/10/17 | 1,440 | 1,440 | 1,440 | 1,440 | -20 | -1.4% | 200 |
| 2016/10/14 | 1,422 | 1,460 | 1,422 | 1,460 | +30 | +2.1% | 900 |
| 2016/10/13 | 1,459 | 1,459 | 1,429 | 1,430 | -29 | -2% | 400 |
| 2016/10/12 | 1,454 | 1,460 | 1,449 | 1,459 | +5 | +0.3% | 1,800 |
| 2016/10/11 | 1,410 | 1,454 | 1,410 | 1,454 | +44 | +3.1% | 2,300 |
| 2016/10/07 | 1,381 | 1,430 | 1,381 | 1,410 | +59 | +4.4% | 3,100 |
| 2016/10/06 | 1,370 | 1,370 | 1,351 | 1,351 | +10 | +0.7% | 1,100 |
| 2016/10/05 | 1,314 | 1,430 | 1,314 | 1,341 | +41 | +3.2% | 8,600 |
| 2016/10/04 | 1,313 | 1,313 | 1,300 | 1,300 | ±0 | ±0% | 500 |
| 2016/10/03 | 1,276 | 1,300 | 1,276 | 1,300 | ±0 | ±0% | 300 |
| 2016/09/30 | 1,330 | 1,330 | 1,300 | 1,300 | -16 | -1.2% | 700 |
| 2016/09/29 | 1,316 | 1,316 | 1,316 | 1,316 | - | - | 700 |
| 2016/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2051～
2100
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
