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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 1,394 | 1,394 | 1,390 | 1,390 | +15 | +1.1% | 500 |
| 2014/09/05 | 1,400 | 1,415 | 1,372 | 1,375 | +20 | +1.5% | 5,900 |
| 2014/09/04 | 1,352 | 1,500 | 1,352 | 1,355 | - | - | 10,400 |
| 2014/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/02 | 1,350 | 1,352 | 1,349 | 1,352 | +11 | +0.8% | 800 |
| 2014/09/01 | 1,340 | 1,341 | 1,340 | 1,341 | +9 | +0.7% | 500 |
| 2014/08/29 | 1,333 | 1,333 | 1,332 | 1,332 | - | - | 200 |
| 2014/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/27 | 1,343 | 1,351 | 1,333 | 1,333 | -17 | -1.3% | 900 |
| 2014/08/26 | 1,364 | 1,364 | 1,345 | 1,350 | -6 | -0.4% | 500 |
| 2014/08/25 | 1,331 | 1,361 | 1,331 | 1,356 | +24 | +1.8% | 500 |
| 2014/08/22 | 1,332 | 1,332 | 1,332 | 1,332 | ±0 | ±0% | 100 |
| 2014/08/21 | 1,340 | 1,340 | 1,324 | 1,332 | +9 | +0.7% | 1,000 |
| 2014/08/20 | 1,339 | 1,339 | 1,323 | 1,323 | -16 | -1.2% | 700 |
| 2014/08/19 | 1,339 | 1,339 | 1,339 | 1,339 | - | - | 100 |
| 2014/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/15 | 1,324 | 1,326 | 1,324 | 1,324 | +3 | +0.2% | 400 |
| 2014/08/14 | 1,327 | 1,327 | 1,321 | 1,321 | -6 | -0.5% | 500 |
| 2014/08/13 | 1,340 | 1,344 | 1,327 | 1,327 | -23 | -1.7% | 600 |
| 2014/08/12 | 1,362 | 1,362 | 1,350 | 1,350 | -15 | -1.1% | 400 |
| 2014/08/11 | 1,369 | 1,369 | 1,365 | 1,365 | -5 | -0.4% | 3,100 |
| 2014/08/08 | 1,374 | 1,374 | 1,370 | 1,370 | -13 | -0.9% | 300 |
| 2014/08/07 | 1,370 | 1,383 | 1,370 | 1,383 | -16 | -1.1% | 400 |
| 2014/08/06 | 1,373 | 1,399 | 1,371 | 1,399 | +5 | +0.4% | 400 |
| 2014/08/05 | 1,394 | 1,394 | 1,368 | 1,394 | ±0 | ±0% | 1,200 |
| 2014/08/04 | 1,367 | 1,394 | 1,367 | 1,394 | +10 | +0.7% | 300 |
| 2014/08/01 | 1,384 | 1,384 | 1,384 | 1,384 | -28 | -2% | 100 |
| 2014/07/31 | 1,382 | 1,412 | 1,382 | 1,412 | +12 | +0.9% | 200 |
| 2014/07/30 | 1,400 | 1,400 | 1,400 | 1,400 | -2 | -0.1% | 100 |
| 2014/07/29 | 1,402 | 1,402 | 1,402 | 1,402 | - | - | 1,500 |
| 2014/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/25 | 1,400 | 1,400 | 1,378 | 1,400 | ±0 | ±0% | 1,000 |
| 2014/07/24 | 1,400 | 1,400 | 1,400 | 1,400 | +15 | +1.1% | 200 |
| 2014/07/23 | 1,385 | 1,386 | 1,385 | 1,385 | ±0 | ±0% | 400 |
| 2014/07/22 | 1,379 | 1,385 | 1,379 | 1,385 | +16 | +1.2% | 400 |
| 2014/07/18 | 1,362 | 1,369 | 1,362 | 1,369 | +8 | +0.6% | 2,400 |
| 2014/07/17 | 1,370 | 1,386 | 1,361 | 1,361 | -5 | -0.4% | 1,300 |
| 2014/07/16 | 1,366 | 1,366 | 1,366 | 1,366 | -28 | -2% | 1,200 |
| 2014/07/15 | 1,394 | 1,394 | 1,394 | 1,394 | +29 | +2.1% | 100 |
| 2014/07/14 | 1,355 | 1,385 | 1,355 | 1,365 | +1 | +0.1% | 300 |
| 2014/07/11 | 1,364 | 1,364 | 1,364 | 1,364 | -13 | -0.9% | 100 |
| 2014/07/10 | 1,377 | 1,377 | 1,377 | 1,377 | -5 | -0.4% | 400 |
| 2014/07/09 | 1,370 | 1,382 | 1,370 | 1,382 | +14 | +1% | 800 |
| 2014/07/08 | 1,403 | 1,403 | 1,360 | 1,368 | -35 | -2.5% | 3,900 |
| 2014/07/07 | 1,401 | 1,403 | 1,401 | 1,403 | +3 | +0.2% | 400 |
| 2014/07/04 | 1,421 | 1,421 | 1,399 | 1,400 | +7 | +0.5% | 4,700 |
| 2014/07/03 | 1,384 | 1,400 | 1,384 | 1,393 | +11 | +0.8% | 800 |
| 2014/07/02 | 1,384 | 1,384 | 1,382 | 1,382 | -2 | -0.1% | 700 |
| 2014/07/01 | 1,377 | 1,394 | 1,377 | 1,384 | +8 | +0.6% | 1,000 |
| 2014/06/30 | 1,375 | 1,390 | 1,350 | 1,376 | +5 | +0.4% | 3,500 |
2601～
2650
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
