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 |
|---|---|---|---|---|---|---|---|
| 2015/11/19 | 1,605 | 1,649 | 1,605 | 1,630 | +20 | +1.2% | 1,300 |
| 2015/11/18 | 1,610 | 1,618 | 1,610 | 1,610 | +29 | +1.8% | 600 |
| 2015/11/17 | 1,635 | 1,635 | 1,575 | 1,581 | -25 | -1.6% | 4,000 |
| 2015/11/16 | 1,621 | 1,621 | 1,606 | 1,606 | - | - | 500 |
| 2015/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/12 | 1,640 | 1,640 | 1,640 | 1,640 | -5 | -0.3% | 300 |
| 2015/11/11 | 1,645 | 1,645 | 1,645 | 1,645 | -10 | -0.6% | 200 |
| 2015/11/10 | 1,655 | 1,655 | 1,655 | 1,655 | ±0 | ±0% | 400 |
| 2015/11/09 | 1,655 | 1,655 | 1,655 | 1,655 | ±0 | ±0% | 1,800 |
| 2015/11/06 | 1,616 | 1,655 | 1,615 | 1,655 | +40 | +2.5% | 500 |
| 2015/11/05 | 1,610 | 1,615 | 1,610 | 1,615 | +5 | +0.3% | 200 |
| 2015/11/04 | 1,576 | 1,650 | 1,576 | 1,610 | -5 | -0.3% | 1,800 |
| 2015/11/02 | 1,615 | 1,615 | 1,615 | 1,615 | -51 | -3.1% | 200 |
| 2015/10/30 | 1,650 | 1,666 | 1,650 | 1,666 | +16 | +1% | 200 |
| 2015/10/29 | 1,600 | 1,650 | 1,600 | 1,650 | - | - | 200 |
| 2015/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/26 | 1,659 | 1,659 | 1,649 | 1,649 | -13 | -0.8% | 300 |
| 2015/10/23 | 1,651 | 1,664 | 1,650 | 1,662 | +6 | +0.4% | 1,300 |
| 2015/10/22 | 1,650 | 1,656 | 1,610 | 1,656 | +51 | +3.2% | 2,000 |
| 2015/10/21 | 1,598 | 1,605 | 1,598 | 1,605 | +20 | +1.3% | 200 |
| 2015/10/20 | 1,582 | 1,585 | 1,582 | 1,585 | - | - | 1,300 |
| 2015/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/16 | 1,530 | 1,582 | 1,530 | 1,582 | +69 | +4.6% | 600 |
| 2015/10/15 | 1,483 | 1,513 | 1,483 | 1,513 | -61 | -3.9% | 600 |
| 2015/10/14 | 1,485 | 1,574 | 1,485 | 1,574 | - | - | 400 |
| 2015/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/09 | 1,480 | 1,502 | 1,480 | 1,502 | +32 | +2.2% | 500 |
| 2015/10/08 | 1,470 | 1,470 | 1,470 | 1,470 | +6 | +0.4% | 100 |
| 2015/10/07 | 1,490 | 1,500 | 1,464 | 1,464 | - | - | 700 |
| 2015/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/02 | 1,490 | 1,490 | 1,490 | 1,490 | - | - | 100 |
| 2015/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/30 | 1,500 | 1,500 | 1,480 | 1,480 | - | - | 800 |
| 2015/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/28 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 900 |
| 2015/09/25 | 1,487 | 1,514 | 1,480 | 1,500 | +83 | +5.9% | 2,100 |
| 2015/09/24 | 1,443 | 1,475 | 1,417 | 1,417 | +2 | +0.1% | 1,300 |
| 2015/09/18 | 1,415 | 1,415 | 1,415 | 1,415 | +2 | +0.1% | 300 |
| 2015/09/17 | 1,408 | 1,441 | 1,408 | 1,413 | - | - | 2,500 |
| 2015/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
2401～
2450
件表示中 / 3784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 | 255,100円 | +4.6% | +1.4% | 3.53% | 8.38倍 | 1.02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 | 21,300円 | +7.9% | -14.1% | 2.82% | 11.85倍 | 1.22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 |
| 電気興 | 208,500円 | +1.3% | -21.9% | 3.84% | 30.27倍 | 0.50倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
| イノテック | 162,600円 | +3.6% | +48.2% | 4.31% | 12.59倍 | 0.85倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| 日電波 | 95,500円 | -0.1% | -42.5% | 3.14% | 16.94倍 | 0.76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
