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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,893 | 1,893 | 1,860 | 1,860 | -33 | -1.7% | 1,200 |
| 2015/07/03 | 1,938 | 1,938 | 1,893 | 1,893 | -7 | -0.4% | 2,100 |
| 2015/07/02 | 1,843 | 1,950 | 1,843 | 1,900 | +66 | +3.6% | 1,900 |
| 2015/07/01 | 1,823 | 1,843 | 1,821 | 1,834 | +13 | +0.7% | 1,800 |
| 2015/06/30 | 1,823 | 1,864 | 1,820 | 1,821 | -33 | -1.8% | 3,600 |
| 2015/06/29 | 1,851 | 1,863 | 1,823 | 1,854 | -41 | -2.2% | 3,700 |
| 2015/06/26 | 1,935 | 1,935 | 1,895 | 1,895 | -45 | -2.3% | 7,800 |
| 2015/06/25 | 1,980 | 2,030 | 1,931 | 1,940 | +52 | +2.8% | 36,000 |
| 2015/06/24 | 1,910 | 1,930 | 1,852 | 1,888 | -17 | -0.9% | 4,700 |
| 2015/06/23 | 1,920 | 1,920 | 1,900 | 1,905 | +14 | +0.7% | 2,300 |
| 2015/06/22 | 1,900 | 1,910 | 1,891 | 1,891 | +24 | +1.3% | 4,300 |
| 2015/06/19 | 1,873 | 1,874 | 1,867 | 1,867 | +2 | +0.1% | 300 |
| 2015/06/18 | 1,877 | 1,881 | 1,861 | 1,865 | -12 | -0.6% | 2,500 |
| 2015/06/17 | 1,888 | 1,907 | 1,877 | 1,877 | -32 | -1.7% | 2,500 |
| 2015/06/16 | 1,918 | 1,918 | 1,909 | 1,909 | -3 | -0.2% | 800 |
| 2015/06/15 | 1,894 | 1,913 | 1,894 | 1,912 | +18 | +1% | 1,500 |
| 2015/06/12 | 1,886 | 1,894 | 1,878 | 1,894 | +33 | +1.8% | 1,400 |
| 2015/06/11 | 1,857 | 1,889 | 1,857 | 1,861 | +8 | +0.4% | 1,300 |
| 2015/06/10 | 1,851 | 1,910 | 1,851 | 1,853 | +2 | +0.1% | 1,200 |
| 2015/06/09 | 1,886 | 1,887 | 1,851 | 1,851 | -35 | -1.9% | 1,300 |
| 2015/06/08 | 1,901 | 1,901 | 1,886 | 1,886 | -14 | -0.7% | 400 |
| 2015/06/05 | 1,917 | 1,917 | 1,862 | 1,900 | -2 | -0.1% | 2,100 |
| 2015/06/04 | 1,918 | 1,918 | 1,902 | 1,902 | +50 | +2.7% | 900 |
| 2015/06/03 | 1,877 | 1,877 | 1,851 | 1,852 | -28 | -1.5% | 2,400 |
| 2015/06/02 | 1,910 | 1,940 | 1,863 | 1,880 | -5 | -0.3% | 8,000 |
| 2015/06/01 | 1,820 | 1,885 | 1,820 | 1,885 | +67 | +3.7% | 8,600 |
| 2015/05/29 | 1,795 | 1,818 | 1,780 | 1,818 | +57 | +3.2% | 7,800 |
| 2015/05/28 | 1,760 | 1,790 | 1,750 | 1,761 | +1 | +0.1% | 2,500 |
| 2015/05/27 | 1,731 | 1,760 | 1,731 | 1,760 | +29 | +1.7% | 900 |
| 2015/05/26 | 1,750 | 1,750 | 1,724 | 1,731 | -19 | -1.1% | 1,300 |
| 2015/05/25 | 1,760 | 1,760 | 1,750 | 1,750 | ±0 | ±0% | 2,400 |
| 2015/05/22 | 1,730 | 1,750 | 1,725 | 1,750 | +10 | +0.6% | 3,800 |
| 2015/05/21 | 1,750 | 1,750 | 1,720 | 1,740 | -10 | -0.6% | 1,400 |
| 2015/05/20 | 1,730 | 1,750 | 1,730 | 1,750 | +20 | +1.2% | 700 |
| 2015/05/19 | 1,769 | 1,769 | 1,729 | 1,730 | -39 | -2.2% | 2,300 |
| 2015/05/18 | 1,784 | 1,784 | 1,769 | 1,769 | -1 | -0.1% | 1,000 |
| 2015/05/15 | 1,752 | 1,770 | 1,752 | 1,770 | +22 | +1.3% | 1,300 |
| 2015/05/14 | 1,750 | 1,750 | 1,748 | 1,748 | +7 | +0.4% | 2,100 |
| 2015/05/13 | 1,761 | 1,761 | 1,736 | 1,741 | -20 | -1.1% | 1,700 |
| 2015/05/12 | 1,787 | 1,789 | 1,761 | 1,761 | +5 | +0.3% | 1,700 |
| 2015/05/11 | 1,743 | 1,766 | 1,743 | 1,756 | +21 | +1.2% | 3,700 |
| 2015/05/08 | 1,700 | 1,770 | 1,700 | 1,735 | +40 | +2.4% | 6,200 |
| 2015/05/07 | 1,705 | 1,710 | 1,695 | 1,695 | +5 | +0.3% | 3,700 |
| 2015/05/01 | 1,685 | 1,691 | 1,685 | 1,690 | +5 | +0.3% | 4,100 |
| 2015/04/30 | 1,685 | 1,685 | 1,685 | 1,685 | ±0 | ±0% | 800 |
| 2015/04/28 | 1,682 | 1,691 | 1,680 | 1,685 | ±0 | ±0% | 1,900 |
| 2015/04/27 | 1,698 | 1,698 | 1,681 | 1,685 | -9 | -0.5% | 400 |
| 2015/04/24 | 1,680 | 1,694 | 1,680 | 1,694 | +19 | +1.1% | 900 |
| 2015/04/23 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 100 |
| 2015/04/22 | 1,671 | 1,675 | 1,671 | 1,675 | -5 | -0.3% | 400 |
2401～
2450
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
