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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,449 | 1,449 | 1,331 | 1,371 | -79 | -5.4% | 8,500 |
| 2014/06/26 | 1,450 | 1,450 | 1,420 | 1,450 | -16 | -1.1% | 1,200 |
| 2014/06/25 | 1,462 | 1,513 | 1,462 | 1,466 | -26 | -1.7% | 3,200 |
| 2014/06/24 | 1,493 | 1,515 | 1,492 | 1,492 | -23 | -1.5% | 12,600 |
| 2014/06/23 | 1,500 | 1,570 | 1,499 | 1,515 | +55 | +3.8% | 5,000 |
| 2014/06/20 | 1,430 | 1,520 | 1,403 | 1,460 | +30 | +2.1% | 7,000 |
| 2014/06/19 | 1,367 | 1,430 | 1,367 | 1,430 | +67 | +4.9% | 1,900 |
| 2014/06/18 | 1,357 | 1,363 | 1,357 | 1,363 | -47 | -3.3% | 1,400 |
| 2014/06/17 | 1,350 | 1,410 | 1,350 | 1,410 | +60 | +4.4% | 1,300 |
| 2014/06/16 | 1,348 | 1,351 | 1,348 | 1,350 | +10 | +0.7% | 1,500 |
| 2014/06/13 | 1,340 | 1,340 | 1,340 | 1,340 | -10 | -0.7% | 200 |
| 2014/06/12 | 1,350 | 1,350 | 1,350 | 1,350 | +5 | +0.4% | 100 |
| 2014/06/11 | 1,358 | 1,363 | 1,345 | 1,345 | -5 | -0.4% | 500 |
| 2014/06/10 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 400 |
| 2014/06/09 | 1,354 | 1,354 | 1,350 | 1,350 | ±0 | ±0% | 300 |
| 2014/06/06 | 1,349 | 1,350 | 1,349 | 1,350 | +16 | +1.2% | 700 |
| 2014/06/05 | 1,334 | 1,334 | 1,334 | 1,334 | +1 | +0.1% | 100 |
| 2014/06/04 | 1,332 | 1,333 | 1,332 | 1,333 | +8 | +0.6% | 800 |
| 2014/06/03 | 1,325 | 1,325 | 1,325 | 1,325 | +13 | +1% | 100 |
| 2014/06/02 | 1,342 | 1,342 | 1,312 | 1,312 | - | - | 500 |
| 2014/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/29 | 1,310 | 1,311 | 1,305 | 1,305 | -9 | -0.7% | 700 |
| 2014/05/28 | 1,344 | 1,344 | 1,314 | 1,314 | -2 | -0.2% | 600 |
| 2014/05/27 | 1,316 | 1,316 | 1,316 | 1,316 | ±0 | ±0% | 100 |
| 2014/05/26 | 1,330 | 1,330 | 1,316 | 1,316 | ±0 | ±0% | 500 |
| 2014/05/23 | 1,306 | 1,316 | 1,301 | 1,316 | +10 | +0.8% | 1,300 |
| 2014/05/22 | 1,307 | 1,307 | 1,306 | 1,306 | +3 | +0.2% | 600 |
| 2014/05/21 | 1,300 | 1,303 | 1,300 | 1,303 | +4 | +0.3% | 1,200 |
| 2014/05/20 | 1,299 | 1,299 | 1,299 | 1,299 | ±0 | ±0% | 1,700 |
| 2014/05/19 | 1,276 | 1,299 | 1,276 | 1,299 | +24 | +1.9% | 1,300 |
| 2014/05/16 | 1,285 | 1,285 | 1,275 | 1,275 | -3 | -0.2% | 1,300 |
| 2014/05/15 | 1,278 | 1,278 | 1,278 | 1,278 | ±0 | ±0% | 500 |
| 2014/05/14 | 1,278 | 1,278 | 1,277 | 1,278 | +3 | +0.2% | 1,200 |
| 2014/05/13 | 1,298 | 1,298 | 1,275 | 1,275 | ±0 | ±0% | 1,400 |
| 2014/05/12 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 800 |
| 2014/05/09 | 1,285 | 1,285 | 1,261 | 1,275 | +11 | +0.9% | 1,800 |
| 2014/05/08 | 1,290 | 1,290 | 1,264 | 1,264 | -26 | -2% | 1,300 |
| 2014/05/07 | 1,290 | 1,290 | 1,281 | 1,290 | ±0 | ±0% | 1,500 |
| 2014/05/02 | 1,280 | 1,309 | 1,280 | 1,290 | -20 | -1.5% | 500 |
| 2014/05/01 | 1,300 | 1,310 | 1,300 | 1,310 | +10 | +0.8% | 200 |
| 2014/04/30 | 1,281 | 1,300 | 1,266 | 1,300 | - | - | 700 |
| 2014/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/25 | 1,252 | 1,279 | 1,252 | 1,273 | +5 | +0.4% | 1,200 |
| 2014/04/24 | 1,270 | 1,270 | 1,268 | 1,268 | -2 | -0.2% | 600 |
| 2014/04/23 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 100 |
| 2014/04/22 | 1,270 | 1,271 | 1,262 | 1,270 | -15 | -1.2% | 3,600 |
| 2014/04/21 | 1,300 | 1,300 | 1,285 | 1,285 | ±0 | ±0% | 400 |
| 2014/04/18 | 1,281 | 1,285 | 1,265 | 1,285 | - | - | 1,000 |
| 2014/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/16 | 1,254 | 1,282 | 1,254 | 1,281 | +1 | +0.1% | 1,000 |
2651～
2700
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
