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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/03 | 3,330 | 3,340 | 3,310 | 3,335 | +25 | +0.8% | 1,000 |
| 2024/05/31 | 3,285 | 3,310 | 3,280 | 3,310 | +35 | +1.1% | 1,000 |
| 2024/05/30 | 3,300 | 3,315 | 3,195 | 3,275 | -70 | -2.1% | 6,900 |
| 2024/05/29 | 3,340 | 3,355 | 3,330 | 3,345 | -10 | -0.3% | 1,700 |
| 2024/05/28 | 3,380 | 3,385 | 3,355 | 3,355 | -30 | -0.9% | 2,400 |
| 2024/05/27 | 3,365 | 3,390 | 3,365 | 3,385 | +25 | +0.7% | 700 |
| 2024/05/24 | 3,335 | 3,365 | 3,335 | 3,360 | +25 | +0.7% | 1,000 |
| 2024/05/23 | 3,325 | 3,335 | 3,325 | 3,335 | +10 | +0.3% | 600 |
| 2024/05/22 | 3,340 | 3,385 | 3,325 | 3,325 | -50 | -1.5% | 2,200 |
| 2024/05/21 | 3,390 | 3,390 | 3,375 | 3,375 | ±0 | ±0% | 1,200 |
| 2024/05/20 | 3,340 | 3,390 | 3,340 | 3,375 | +35 | +1% | 1,600 |
| 2024/05/17 | 3,340 | 3,365 | 3,340 | 3,340 | ±0 | ±0% | 1,600 |
| 2024/05/16 | 3,390 | 3,390 | 3,340 | 3,340 | -70 | -2.1% | 3,100 |
| 2024/05/15 | 3,425 | 3,425 | 3,375 | 3,410 | -15 | -0.4% | 1,400 |
251～
300
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
