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 |
|---|---|---|---|---|---|---|---|
| 2017/03/13 | 1,637 | 1,637 | 1,625 | 1,625 | ±0 | ±0% | 700 |
| 2017/03/10 | 1,625 | 1,638 | 1,625 | 1,625 | -10 | -0.6% | 1,400 |
| 2017/03/09 | 1,635 | 1,635 | 1,630 | 1,635 | +13 | +0.8% | 900 |
| 2017/03/08 | 1,640 | 1,640 | 1,612 | 1,622 | -5 | -0.3% | 2,400 |
| 2017/03/07 | 1,628 | 1,628 | 1,627 | 1,627 | ±0 | ±0% | 500 |
| 2017/03/06 | 1,610 | 1,644 | 1,610 | 1,627 | +22 | +1.4% | 900 |
| 2017/03/03 | 1,606 | 1,610 | 1,605 | 1,605 | -1 | -0.1% | 700 |
| 2017/03/02 | 1,602 | 1,608 | 1,597 | 1,606 | +16 | +1% | 1,200 |
| 2017/03/01 | 1,606 | 1,606 | 1,587 | 1,590 | -16 | -1% | 1,300 |
| 2017/02/28 | 1,601 | 1,630 | 1,601 | 1,606 | +6 | +0.4% | 800 |
| 2017/02/27 | 1,642 | 1,660 | 1,598 | 1,600 | -38 | -2.3% | 7,900 |
| 2017/02/24 | 1,634 | 1,647 | 1,634 | 1,638 | +4 | +0.2% | 2,200 |
| 2017/02/23 | 1,583 | 1,650 | 1,562 | 1,634 | +42 | +2.6% | 3,400 |
| 2017/02/22 | 1,620 | 1,620 | 1,582 | 1,592 | -29 | -1.8% | 3,700 |
| 2017/02/21 | 1,640 | 1,680 | 1,613 | 1,621 | +21 | +1.3% | 3,500 |
| 2017/02/20 | 1,549 | 1,600 | 1,531 | 1,600 | +65 | +4.2% | 5,300 |
| 2017/02/17 | 1,525 | 1,535 | 1,525 | 1,535 | -3 | -0.2% | 1,100 |
| 2017/02/16 | 1,525 | 1,538 | 1,525 | 1,538 | +8 | +0.5% | 200 |
| 2017/02/15 | 1,523 | 1,530 | 1,512 | 1,530 | +19 | +1.3% | 1,400 |
| 2017/02/14 | 1,535 | 1,535 | 1,511 | 1,511 | -23 | -1.5% | 4,400 |
| 2017/02/13 | 1,548 | 1,548 | 1,525 | 1,534 | +19 | +1.3% | 3,000 |
| 2017/02/10 | 1,510 | 1,545 | 1,510 | 1,515 | +3 | +0.2% | 3,000 |
| 2017/02/09 | 1,544 | 1,544 | 1,510 | 1,512 | -29 | -1.9% | 4,300 |
| 2017/02/08 | 1,541 | 1,564 | 1,533 | 1,541 | +16 | +1% | 8,900 |
| 2017/02/07 | 1,495 | 1,550 | 1,489 | 1,525 | +90 | +6.3% | 13,500 |
| 2017/02/06 | 1,429 | 1,435 | 1,420 | 1,435 | +16 | +1.1% | 3,800 |
| 2017/02/03 | 1,416 | 1,419 | 1,415 | 1,419 | -7 | -0.5% | 1,000 |
| 2017/02/02 | 1,426 | 1,426 | 1,426 | 1,426 | ±0 | ±0% | 200 |
| 2017/02/01 | 1,427 | 1,445 | 1,425 | 1,426 | +1 | +0.1% | 1,800 |
| 2017/01/31 | 1,425 | 1,425 | 1,410 | 1,425 | ±0 | ±0% | 1,900 |
| 2017/01/30 | 1,420 | 1,430 | 1,416 | 1,425 | +9 | +0.6% | 4,700 |
| 2017/01/27 | 1,421 | 1,425 | 1,416 | 1,416 | ±0 | ±0% | 5,000 |
| 2017/01/26 | 1,413 | 1,438 | 1,410 | 1,416 | +9 | +0.6% | 2,100 |
| 2017/01/25 | 1,402 | 1,415 | 1,401 | 1,407 | +11 | +0.8% | 3,500 |
| 2017/01/24 | 1,400 | 1,400 | 1,392 | 1,396 | -2 | -0.1% | 700 |
| 2017/01/23 | 1,395 | 1,398 | 1,392 | 1,398 | +3 | +0.2% | 1,700 |
| 2017/01/20 | 1,403 | 1,403 | 1,391 | 1,395 | +5 | +0.4% | 2,600 |
| 2017/01/19 | 1,404 | 1,404 | 1,383 | 1,390 | -5 | -0.4% | 1,400 |
| 2017/01/18 | 1,387 | 1,399 | 1,387 | 1,395 | +3 | +0.2% | 900 |
| 2017/01/17 | 1,403 | 1,403 | 1,390 | 1,392 | -12 | -0.9% | 900 |
| 2017/01/16 | 1,436 | 1,436 | 1,404 | 1,404 | -9 | -0.6% | 700 |
| 2017/01/13 | 1,412 | 1,413 | 1,411 | 1,413 | -12 | -0.8% | 1,300 |
| 2017/01/12 | 1,425 | 1,425 | 1,411 | 1,425 | -9 | -0.6% | 1,900 |
| 2017/01/11 | 1,406 | 1,448 | 1,401 | 1,434 | +28 | +2% | 8,500 |
| 2017/01/10 | 1,405 | 1,406 | 1,397 | 1,406 | +6 | +0.4% | 2,900 |
| 2017/01/06 | 1,416 | 1,416 | 1,400 | 1,400 | -18 | -1.3% | 3,200 |
| 2017/01/05 | 1,415 | 1,427 | 1,415 | 1,418 | +3 | +0.2% | 3,100 |
| 2017/01/04 | 1,404 | 1,429 | 1,404 | 1,415 | +24 | +1.7% | 3,700 |
| 2016/12/30 | 1,391 | 1,392 | 1,391 | 1,391 | +1 | +0.1% | 1,200 |
| 2016/12/29 | 1,385 | 1,390 | 1,385 | 1,390 | - | - | 500 |
2051～
2100
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
