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 |
|---|---|---|---|---|---|---|---|
| 2014/09/26 | 1,688 | 1,700 | 1,650 | 1,700 | +4 | +0.2% | 8,300 |
| 2014/09/25 | 1,756 | 1,771 | 1,623 | 1,696 | -67 | -3.8% | 25,000 |
| 2014/09/24 | 1,775 | 1,800 | 1,742 | 1,763 | -12 | -0.7% | 19,500 |
| 2014/09/22 | 1,765 | 1,800 | 1,720 | 1,775 | +10 | +0.6% | 21,000 |
| 2014/09/19 | 1,685 | 1,800 | 1,649 | 1,765 | +40 | +2.3% | 19,500 |
| 2014/09/18 | 1,820 | 1,820 | 1,650 | 1,725 | -15 | -0.9% | 46,400 |
| 2014/09/17 | 1,625 | 1,747 | 1,615 | 1,740 | +139 | +8.7% | 43,800 |
| 2014/09/16 | 1,499 | 1,670 | 1,470 | 1,601 | +182 | +12.8% | 50,400 |
| 2014/09/12 | 1,407 | 1,549 | 1,407 | 1,419 | +19 | +1.4% | 23,600 |
| 2014/09/11 | 1,402 | 1,402 | 1,375 | 1,400 | -1 | -0.1% | 2,300 |
| 2014/09/10 | 1,396 | 1,402 | 1,391 | 1,401 | +5 | +0.4% | 1,600 |
| 2014/09/09 | 1,404 | 1,404 | 1,393 | 1,396 | +6 | +0.4% | 1,200 |
| 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 |
2651～
2700
件表示中 / 3754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 | 226,200円 | +10.6% | +25.2% | 3.09% | 8.67倍 | 0.98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 | 18,600円 | +7.9% | -14.1% | 3.23% | 10.35倍 | 1.01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 |
| 日電波 | 86,500円 | -0.1% | -42.5% | 3.47% | 15.34倍 | 0.68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 |
| 大真空 | 60,100円 | +6.2% | +142.7% | 4.66% | 38.23倍 | 0.52倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| かわでん | 459,500円 | +5.3% | -2.8% | 4.13% | 8.76倍 | 0.83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
