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 |
|---|---|---|---|---|---|---|---|
| 2013/07/08 | 1,557 | 1,629 | 1,500 | 1,596 | +161 | +11.2% | 5,800 |
| 2013/07/05 | 1,352 | 1,435 | 1,352 | 1,435 | +102 | +7.7% | 2,500 |
| 2013/07/04 | 1,333 | 1,333 | 1,333 | 1,333 | -27 | -2% | 100 |
| 2013/07/03 | 1,340 | 1,360 | 1,335 | 1,360 | +20 | +1.5% | 1,300 |
| 2013/07/02 | 1,340 | 1,340 | 1,310 | 1,340 | +30 | +2.3% | 1,200 |
| 2013/07/01 | 1,310 | 1,310 | 1,310 | 1,310 | -9 | -0.7% | 200 |
| 2013/06/28 | 1,324 | 1,324 | 1,315 | 1,319 | +68 | +5.4% | 500 |
| 2013/06/27 | 1,250 | 1,290 | 1,200 | 1,251 | -39 | -3% | 6,100 |
| 2013/06/26 | 1,310 | 1,310 | 1,230 | 1,290 | -70 | -5.1% | 3,000 |
| 2013/06/25 | 1,353 | 1,360 | 1,335 | 1,360 | +8 | +0.6% | 1,600 |
| 2013/06/24 | 1,352 | 1,352 | 1,352 | 1,352 | -17 | -1.2% | 200 |
| 2013/06/21 | 1,372 | 1,372 | 1,350 | 1,369 | -3 | -0.2% | 1,300 |
| 2013/06/20 | 1,400 | 1,400 | 1,372 | 1,372 | -28 | -2% | 900 |
| 2013/06/19 | 1,431 | 1,435 | 1,400 | 1,400 | ±0 | ±0% | 900 |
| 2013/06/18 | 1,400 | 1,400 | 1,400 | 1,400 | +31 | +2.3% | 100 |
| 2013/06/17 | 1,337 | 1,369 | 1,337 | 1,369 | +53 | +4% | 400 |
| 2013/06/14 | 1,311 | 1,318 | 1,311 | 1,316 | +18 | +1.4% | 800 |
| 2013/06/13 | 1,302 | 1,302 | 1,265 | 1,298 | -22 | -1.7% | 2,100 |
| 2013/06/12 | 1,330 | 1,349 | 1,320 | 1,320 | -53 | -3.9% | 1,100 |
| 2013/06/11 | 1,374 | 1,374 | 1,330 | 1,373 | +44 | +3.3% | 2,500 |
| 2013/06/10 | 1,301 | 1,338 | 1,301 | 1,329 | +83 | +6.7% | 2,500 |
| 2013/06/07 | 1,352 | 1,352 | 1,240 | 1,246 | -184 | -12.9% | 8,900 |
| 2013/06/06 | 1,508 | 1,508 | 1,428 | 1,430 | -129 | -8.3% | 1,800 |
| 2013/06/05 | 1,559 | 1,559 | 1,559 | 1,559 | ±0 | ±0% | 500 |
| 2013/06/04 | 1,500 | 1,559 | 1,450 | 1,559 | -11 | -0.7% | 3,400 |
| 2013/06/03 | 1,570 | 1,573 | 1,570 | 1,570 | ±0 | ±0% | 1,300 |
| 2013/05/31 | 1,569 | 1,570 | 1,569 | 1,570 | ±0 | ±0% | 200 |
| 2013/05/30 | 1,580 | 1,580 | 1,545 | 1,570 | -14 | -0.9% | 700 |
| 2013/05/29 | 1,540 | 1,584 | 1,530 | 1,584 | +54 | +3.5% | 2,600 |
| 2013/05/28 | 1,530 | 1,530 | 1,504 | 1,530 | -29 | -1.9% | 5,300 |
| 2013/05/27 | 1,561 | 1,579 | 1,550 | 1,559 | -70 | -4.3% | 2,600 |
| 2013/05/24 | 1,605 | 1,629 | 1,581 | 1,629 | +26 | +1.6% | 2,900 |
| 2013/05/23 | 1,700 | 1,729 | 1,603 | 1,603 | -97 | -5.7% | 3,700 |
| 2013/05/22 | 1,690 | 1,700 | 1,655 | 1,700 | +48 | +2.9% | 5,300 |
| 2013/05/21 | 1,683 | 1,690 | 1,651 | 1,652 | -29 | -1.7% | 3,900 |
| 2013/05/20 | 1,660 | 1,760 | 1,660 | 1,681 | +36 | +2.2% | 5,900 |
| 2013/05/17 | 1,638 | 1,645 | 1,631 | 1,645 | +57 | +3.6% | 3,200 |
| 2013/05/16 | 1,612 | 1,615 | 1,560 | 1,588 | -41 | -2.5% | 8,700 |
| 2013/05/15 | 1,737 | 1,745 | 1,629 | 1,629 | -86 | -5% | 10,500 |
| 2013/05/14 | 1,733 | 1,733 | 1,715 | 1,715 | -18 | -1% | 2,500 |
| 2013/05/13 | 1,760 | 1,760 | 1,733 | 1,733 | +21 | +1.2% | 5,200 |
| 2013/05/10 | 1,820 | 1,820 | 1,700 | 1,712 | -133 | -7.2% | 17,500 |
| 2013/05/09 | 1,809 | 1,860 | 1,800 | 1,845 | +50 | +2.8% | 13,200 |
| 2013/05/08 | 1,758 | 1,805 | 1,758 | 1,795 | +39 | +2.2% | 5,400 |
| 2013/05/07 | 1,770 | 1,800 | 1,748 | 1,756 | +6 | +0.3% | 7,200 |
| 2013/05/02 | 1,750 | 1,750 | 1,748 | 1,750 | ±0 | ±0% | 400 |
| 2013/05/01 | 1,728 | 1,780 | 1,728 | 1,750 | +26 | +1.5% | 1,600 |
| 2013/04/30 | 1,716 | 1,765 | 1,715 | 1,724 | -41 | -2.3% | 4,500 |
| 2013/04/26 | 1,766 | 1,770 | 1,754 | 1,765 | -5 | -0.3% | 3,200 |
| 2013/04/25 | 1,782 | 1,782 | 1,751 | 1,770 | -12 | -0.7% | 2,200 |
2951～
3000
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
