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 |
|---|---|---|---|---|---|---|---|
| 2016/08/01 | 1,321 | 1,321 | 1,321 | 1,321 | +1 | +0.1% | 600 |
| 2016/07/29 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 200 |
| 2016/07/28 | 1,319 | 1,320 | 1,319 | 1,320 | - | - | 200 |
| 2016/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/26 | 1,317 | 1,317 | 1,302 | 1,302 | -15 | -1.1% | 1,600 |
| 2016/07/25 | 1,315 | 1,368 | 1,311 | 1,317 | +6 | +0.5% | 2,600 |
| 2016/07/22 | 1,311 | 1,311 | 1,302 | 1,311 | - | - | 700 |
| 2016/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/20 | 1,341 | 1,341 | 1,306 | 1,306 | -35 | -2.6% | 1,100 |
| 2016/07/19 | 1,339 | 1,341 | 1,331 | 1,341 | - | - | 700 |
| 2016/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/14 | 1,368 | 1,369 | 1,367 | 1,369 | -1 | -0.1% | 2,300 |
| 2016/07/13 | 1,350 | 1,370 | 1,350 | 1,370 | +40 | +3% | 600 |
| 2016/07/12 | 1,330 | 1,330 | 1,330 | 1,330 | +50 | +3.9% | 100 |
| 2016/07/11 | 1,295 | 1,295 | 1,280 | 1,280 | -20 | -1.5% | 600 |
| 2016/07/08 | 1,350 | 1,350 | 1,300 | 1,300 | -40 | -3% | 1,000 |
| 2016/07/07 | 1,340 | 1,340 | 1,340 | 1,340 | -30 | -2.2% | 100 |
| 2016/07/06 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 600 |
| 2016/07/05 | 1,368 | 1,370 | 1,368 | 1,370 | +2 | +0.1% | 200 |
| 2016/07/04 | 1,368 | 1,368 | 1,368 | 1,368 | +26 | +1.9% | 100 |
| 2016/07/01 | 1,342 | 1,342 | 1,342 | 1,342 | -30 | -2.2% | 1,100 |
| 2016/06/30 | 1,372 | 1,372 | 1,372 | 1,372 | -7 | -0.5% | 200 |
| 2016/06/29 | 1,369 | 1,409 | 1,369 | 1,379 | +10 | +0.7% | 500 |
| 2016/06/28 | 1,340 | 1,399 | 1,340 | 1,369 | -24 | -1.7% | 1,200 |
| 2016/06/27 | 1,354 | 1,406 | 1,354 | 1,393 | +55 | +4.1% | 2,500 |
| 2016/06/24 | 1,442 | 1,442 | 1,338 | 1,338 | -104 | -7.2% | 2,300 |
| 2016/06/23 | 1,439 | 1,442 | 1,424 | 1,442 | +5 | +0.3% | 1,700 |
| 2016/06/22 | 1,432 | 1,445 | 1,432 | 1,437 | +7 | +0.5% | 700 |
| 2016/06/21 | 1,431 | 1,520 | 1,422 | 1,430 | +17 | +1.2% | 3,000 |
| 2016/06/20 | 1,411 | 1,437 | 1,411 | 1,413 | +2 | +0.1% | 1,900 |
| 2016/06/17 | 1,402 | 1,420 | 1,402 | 1,411 | +10 | +0.7% | 400 |
| 2016/06/16 | 1,477 | 1,478 | 1,401 | 1,401 | -76 | -5.1% | 1,100 |
| 2016/06/15 | 1,440 | 1,477 | 1,440 | 1,477 | +37 | +2.6% | 800 |
| 2016/06/14 | 1,413 | 1,447 | 1,413 | 1,440 | -60 | -4% | 3,000 |
| 2016/06/13 | 1,514 | 1,514 | 1,500 | 1,500 | -11 | -0.7% | 500 |
| 2016/06/10 | 1,511 | 1,511 | 1,511 | 1,511 | - | - | 600 |
| 2016/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/06 | 1,530 | 1,530 | 1,511 | 1,511 | +10 | +0.7% | 700 |
| 2016/06/03 | 1,520 | 1,520 | 1,493 | 1,501 | -9 | -0.6% | 500 |
| 2016/06/02 | 1,515 | 1,515 | 1,510 | 1,510 | -10 | -0.7% | 300 |
| 2016/06/01 | 1,510 | 1,550 | 1,510 | 1,520 | -30 | -1.9% | 400 |
| 2016/05/31 | 1,520 | 1,550 | 1,512 | 1,550 | - | - | 1,500 |
| 2016/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/27 | 1,480 | 1,480 | 1,480 | 1,480 | +18 | +1.2% | 200 |
| 2016/05/26 | 1,517 | 1,517 | 1,462 | 1,462 | -55 | -3.6% | 1,000 |
| 2016/05/25 | 1,517 | 1,517 | 1,517 | 1,517 | +18 | +1.2% | 100 |
| 2016/05/24 | 1,488 | 1,499 | 1,488 | 1,499 | +48 | +3.3% | 1,300 |
| 2016/05/23 | 1,431 | 1,480 | 1,431 | 1,451 | +27 | +1.9% | 2,100 |
2201～
2250
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
