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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,425 | 1,485 | 1,425 | 1,485 | +48 | +3.3% | 200 |
| 2015/09/14 | 1,461 | 1,461 | 1,437 | 1,437 | -64 | -4.3% | 200 |
| 2015/09/11 | 1,501 | 1,501 | 1,501 | 1,501 | +30 | +2% | 400 |
| 2015/09/10 | 1,495 | 1,498 | 1,471 | 1,471 | -29 | -1.9% | 500 |
| 2015/09/09 | 1,479 | 1,500 | 1,426 | 1,500 | +118 | +8.5% | 2,800 |
| 2015/09/08 | 1,382 | 1,441 | 1,382 | 1,382 | ±0 | ±0% | 1,200 |
| 2015/09/07 | 1,438 | 1,438 | 1,382 | 1,382 | -56 | -3.9% | 3,400 |
| 2015/09/04 | 1,465 | 1,465 | 1,437 | 1,438 | -25 | -1.7% | 1,700 |
| 2015/09/03 | 1,463 | 1,491 | 1,461 | 1,463 | +30 | +2.1% | 2,600 |
| 2015/09/02 | 1,400 | 1,468 | 1,400 | 1,433 | -55 | -3.7% | 4,500 |
| 2015/09/01 | 1,585 | 1,585 | 1,488 | 1,488 | -170 | -10.3% | 2,300 |
| 2015/08/31 | 1,658 | 1,658 | 1,658 | 1,658 | +40 | +2.5% | 300 |
| 2015/08/28 | 1,561 | 1,620 | 1,561 | 1,618 | -10 | -0.6% | 1,500 |
| 2015/08/27 | 1,498 | 1,659 | 1,498 | 1,628 | +136 | +9.1% | 2,300 |
| 2015/08/26 | 1,381 | 1,497 | 1,381 | 1,492 | +52 | +3.6% | 1,000 |
| 2015/08/25 | 1,350 | 1,491 | 1,312 | 1,440 | -30 | -2% | 5,600 |
| 2015/08/24 | 1,600 | 1,600 | 1,470 | 1,470 | -186 | -11.2% | 4,800 |
| 2015/08/21 | 1,739 | 1,739 | 1,656 | 1,656 | -84 | -4.8% | 2,700 |
| 2015/08/20 | 1,741 | 1,741 | 1,740 | 1,740 | ±0 | ±0% | 1,200 |
| 2015/08/19 | 1,736 | 1,755 | 1,736 | 1,740 | -25 | -1.4% | 400 |
| 2015/08/18 | 1,730 | 1,765 | 1,730 | 1,765 | +30 | +1.7% | 1,100 |
| 2015/08/17 | 1,723 | 1,760 | 1,722 | 1,735 | +5 | +0.3% | 1,800 |
| 2015/08/14 | 1,731 | 1,732 | 1,721 | 1,730 | -19 | -1.1% | 1,700 |
| 2015/08/13 | 1,757 | 1,814 | 1,740 | 1,749 | -21 | -1.2% | 3,000 |
| 2015/08/12 | 1,799 | 1,830 | 1,760 | 1,770 | -30 | -1.7% | 4,200 |
| 2015/08/11 | 1,902 | 1,902 | 1,779 | 1,800 | -210 | -10.4% | 13,700 |
| 2015/08/10 | 2,010 | 2,021 | 2,009 | 2,010 | +15 | +0.8% | 7,000 |
| 2015/08/07 | 1,990 | 2,019 | 1,990 | 1,995 | +5 | +0.3% | 3,000 |
| 2015/08/06 | 1,970 | 1,990 | 1,961 | 1,990 | +20 | +1% | 700 |
| 2015/08/05 | 1,961 | 2,010 | 1,960 | 1,970 | +9 | +0.5% | 1,900 |
| 2015/08/04 | 2,017 | 2,017 | 1,961 | 1,961 | -56 | -2.8% | 3,000 |
| 2015/08/03 | 2,019 | 2,019 | 2,000 | 2,017 | +27 | +1.4% | 3,200 |
| 2015/07/31 | 1,994 | 1,995 | 1,987 | 1,990 | ±0 | ±0% | 2,400 |
| 2015/07/30 | 1,924 | 2,000 | 1,924 | 1,990 | +66 | +3.4% | 2,900 |
| 2015/07/29 | 1,974 | 1,974 | 1,907 | 1,924 | -50 | -2.5% | 2,100 |
| 2015/07/28 | 1,875 | 1,974 | 1,875 | 1,974 | -11 | -0.6% | 1,000 |
| 2015/07/27 | 1,998 | 1,998 | 1,940 | 1,985 | -14 | -0.7% | 1,600 |
| 2015/07/24 | 1,998 | 2,001 | 1,995 | 1,999 | +39 | +2% | 3,400 |
| 2015/07/23 | 2,000 | 2,000 | 1,951 | 1,960 | -39 | -2% | 3,500 |
| 2015/07/22 | 1,959 | 1,999 | 1,959 | 1,999 | +40 | +2% | 2,800 |
| 2015/07/21 | 1,955 | 1,970 | 1,955 | 1,959 | +74 | +3.9% | 4,400 |
| 2015/07/17 | 1,900 | 1,901 | 1,885 | 1,885 | +6 | +0.3% | 1,200 |
| 2015/07/16 | 1,839 | 1,879 | 1,836 | 1,879 | +29 | +1.6% | 2,200 |
| 2015/07/15 | 1,839 | 1,850 | 1,830 | 1,850 | +25 | +1.4% | 1,400 |
| 2015/07/14 | 1,802 | 1,825 | 1,801 | 1,825 | +23 | +1.3% | 1,400 |
| 2015/07/13 | 1,803 | 1,803 | 1,802 | 1,802 | +40 | +2.3% | 300 |
| 2015/07/10 | 1,760 | 1,790 | 1,750 | 1,762 | -18 | -1% | 1,300 |
| 2015/07/09 | 1,781 | 1,781 | 1,731 | 1,780 | -35 | -1.9% | 3,500 |
| 2015/07/08 | 1,827 | 1,827 | 1,815 | 1,815 | -25 | -1.4% | 3,000 |
| 2015/07/07 | 1,860 | 1,860 | 1,840 | 1,840 | -20 | -1.1% | 1,500 |
2351～
2400
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
