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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 3,080 | 3,185 | 3,070 | 3,140 | +65 | +2.1% | 3,400 |
| 2024/08/13 | 3,150 | 3,200 | 3,045 | 3,075 | -50 | -1.6% | 5,500 |
| 2024/08/09 | 3,010 | 3,125 | 2,970 | 3,125 | +245 | +8.5% | 7,000 |
| 2024/08/08 | 2,752 | 2,905 | 2,752 | 2,880 | +83 | +3% | 3,000 |
| 2024/08/07 | 2,626 | 2,798 | 2,626 | 2,797 | +72 | +2.6% | 3,100 |
| 2024/08/06 | 2,631 | 2,759 | 2,631 | 2,725 | +394 | +16.9% | 4,600 |
| 2024/08/05 | 2,590 | 2,848 | 2,312 | 2,331 | -679 | -22.6% | 17,200 |
| 2024/08/02 | 3,255 | 3,260 | 3,010 | 3,010 | -245 | -7.5% | 6,800 |
| 2024/08/01 | 3,280 | 3,280 | 3,255 | 3,255 | -115 | -3.4% | 1,000 |
| 2024/07/31 | 3,275 | 3,370 | 3,275 | 3,370 | +85 | +2.6% | 1,200 |
| 2024/07/30 | 3,285 | 3,315 | 3,285 | 3,285 | -5 | -0.2% | 400 |
| 2024/07/29 | 3,295 | 3,295 | 3,285 | 3,290 | -5 | -0.2% | 5,600 |
| 2024/07/26 | 3,320 | 3,335 | 3,265 | 3,295 | -5 | -0.2% | 1,400 |
| 2024/07/25 | 3,315 | 3,315 | 3,265 | 3,300 | -70 | -2.1% | 4,200 |
| 2024/07/24 | 3,440 | 3,440 | 3,370 | 3,370 | ±0 | ±0% | 600 |
| 2024/07/23 | 3,390 | 3,390 | 3,315 | 3,370 | -20 | -0.6% | 4,600 |
| 2024/07/22 | 3,485 | 3,485 | 3,390 | 3,390 | -30 | -0.9% | 41,100 |
| 2024/07/19 | 3,475 | 3,475 | 3,400 | 3,420 | -55 | -1.6% | 4,900 |
| 2024/07/18 | 3,480 | 3,500 | 3,475 | 3,475 | -30 | -0.9% | 1,200 |
| 2024/07/17 | 3,480 | 3,515 | 3,475 | 3,505 | +25 | +0.7% | 2,300 |
| 2024/07/16 | 3,470 | 3,480 | 3,470 | 3,480 | +25 | +0.7% | 900 |
| 2024/07/12 | 3,415 | 3,455 | 3,410 | 3,455 | +25 | +0.7% | 3,700 |
| 2024/07/11 | 3,445 | 3,445 | 3,425 | 3,430 | -15 | -0.4% | 3,000 |
| 2024/07/10 | 3,440 | 3,445 | 3,430 | 3,445 | +5 | +0.1% | 1,200 |
| 2024/07/09 | 3,425 | 3,440 | 3,415 | 3,440 | +20 | +0.6% | 2,300 |
| 2024/07/08 | 3,425 | 3,490 | 3,420 | 3,420 | +5 | +0.1% | 5,200 |
| 2024/07/05 | 3,415 | 3,425 | 3,415 | 3,415 | ±0 | ±0% | 2,700 |
| 2024/07/04 | 3,400 | 3,415 | 3,390 | 3,415 | +20 | +0.6% | 2,900 |
| 2024/07/03 | 3,395 | 3,445 | 3,375 | 3,395 | ±0 | ±0% | 3,700 |
| 2024/07/02 | 3,430 | 3,490 | 3,380 | 3,395 | -40 | -1.2% | 4,000 |
| 2024/07/01 | 3,460 | 3,480 | 3,360 | 3,435 | -45 | -1.3% | 8,900 |
| 2024/06/28 | 3,485 | 3,490 | 3,445 | 3,480 | -5 | -0.1% | 4,900 |
| 2024/06/27 | 3,375 | 3,490 | 3,375 | 3,485 | -50 | -1.4% | 5,300 |
| 2024/06/26 | 3,445 | 3,595 | 3,445 | 3,535 | +60 | +1.7% | 6,000 |
| 2024/06/25 | 3,465 | 3,585 | 3,465 | 3,475 | +10 | +0.3% | 3,300 |
| 2024/06/24 | 3,500 | 3,510 | 3,425 | 3,465 | -45 | -1.3% | 3,700 |
| 2024/06/21 | 3,555 | 3,555 | 3,510 | 3,510 | -45 | -1.3% | 2,800 |
| 2024/06/20 | 3,565 | 3,565 | 3,520 | 3,555 | -10 | -0.3% | 2,800 |
| 2024/06/19 | 3,555 | 3,585 | 3,535 | 3,565 | +25 | +0.7% | 4,100 |
| 2024/06/18 | 3,455 | 3,550 | 3,455 | 3,540 | +95 | +2.8% | 5,000 |
| 2024/06/17 | 3,425 | 3,465 | 3,425 | 3,445 | +20 | +0.6% | 1,500 |
| 2024/06/14 | 3,460 | 3,460 | 3,425 | 3,425 | -5 | -0.1% | 2,100 |
| 2024/06/13 | 3,430 | 3,470 | 3,400 | 3,430 | ±0 | ±0% | 2,800 |
| 2024/06/12 | 3,395 | 3,430 | 3,395 | 3,430 | +35 | +1% | 1,100 |
| 2024/06/11 | 3,415 | 3,425 | 3,395 | 3,395 | -15 | -0.4% | 1,300 |
| 2024/06/10 | 3,425 | 3,425 | 3,410 | 3,410 | +10 | +0.3% | 1,800 |
| 2024/06/07 | 3,405 | 3,405 | 3,360 | 3,400 | +30 | +0.9% | 3,300 |
| 2024/06/06 | 3,385 | 3,390 | 3,370 | 3,370 | -20 | -0.6% | 1,300 |
| 2024/06/05 | 3,400 | 3,400 | 3,350 | 3,390 | ±0 | ±0% | 10,600 |
| 2024/06/04 | 3,340 | 3,430 | 3,330 | 3,390 | +55 | +1.6% | 5,500 |
201～
250
件表示中 / 3718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 | 479,500円 | +10.6% | +25.2% | 2.92% | 9.19倍 | 1.04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 |
| チノー | 234,800円 | +2.3% | +0.5% | 3.62% | 9.98倍 | 0.91倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
| ヘリオステクノＨ | 92,200円 | +41.9% | +27.1% | 4.88% | 20.92倍 | 1.04倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| 北電工 | 239,000円 | -5.5% | -40.3% | 3.77% | 15.62倍 | 0.83倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| かわでん | 448,000円 | +5.3% | -2.8% | 4.24% | 8.54倍 | 0.81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
