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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 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 |
| 2024/05/14 | 3,420 | 3,450 | 3,370 | 3,425 | +5 | +0.1% | 2,700 |
| 2024/05/13 | 3,495 | 3,495 | 3,415 | 3,420 | -50 | -1.4% | 3,900 |
| 2024/05/10 | 3,515 | 3,525 | 3,465 | 3,470 | -25 | -0.7% | 3,700 |
| 2024/05/09 | 3,585 | 3,585 | 3,495 | 3,495 | +30 | +0.9% | 8,800 |
| 2024/05/08 | 3,455 | 3,490 | 3,435 | 3,465 | ±0 | ±0% | 3,400 |
| 2024/05/07 | 3,445 | 3,465 | 3,410 | 3,465 | +70 | +2.1% | 3,200 |
| 2024/05/02 | 3,390 | 3,405 | 3,345 | 3,395 | +55 | +1.6% | 1,500 |
| 2024/05/01 | 3,400 | 3,400 | 3,340 | 3,340 | -50 | -1.5% | 2,400 |
| 2024/04/30 | 3,330 | 3,415 | 3,330 | 3,390 | +70 | +2.1% | 2,900 |
| 2024/04/26 | 3,300 | 3,365 | 3,300 | 3,320 | -5 | -0.2% | 2,400 |
| 2024/04/25 | 3,325 | 3,325 | 3,325 | 3,325 | ±0 | ±0% | 700 |
| 2024/04/24 | 3,310 | 3,345 | 3,310 | 3,325 | +15 | +0.5% | 2,500 |
| 2024/04/23 | 3,320 | 3,330 | 3,300 | 3,310 | +5 | +0.2% | 2,300 |
| 2024/04/22 | 3,210 | 3,315 | 3,210 | 3,305 | +90 | +2.8% | 5,900 |
| 2024/04/19 | 3,350 | 3,350 | 3,165 | 3,215 | -135 | -4% | 7,300 |
| 2024/04/18 | 3,385 | 3,410 | 3,315 | 3,350 | -35 | -1% | 1,900 |
| 2024/04/17 | 3,380 | 3,425 | 3,370 | 3,385 | -40 | -1.2% | 700 |
| 2024/04/16 | 3,415 | 3,425 | 3,375 | 3,425 | -5 | -0.1% | 2,000 |
| 2024/04/15 | 3,425 | 3,445 | 3,385 | 3,430 | -50 | -1.4% | 3,100 |
| 2024/04/12 | 3,500 | 3,500 | 3,430 | 3,480 | +10 | +0.3% | 5,300 |
301～
350
件表示中 / 3784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 | 256,200円 | +4.6% | +1.4% | 3.51% | 8.42倍 | 1.02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 |
| 電気興 | 209,300円 | +1.3% | -21.9% | 3.82% | 30.39倍 | 0.50倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
| イノテック | 165,200円 | +3.6% | +48.2% | 4.24% | 12.79倍 | 0.86倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| 日電波 | 96,000円 | -0.1% | -42.5% | 3.13% | 17.03倍 | 0.76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 |
| オキサイド | 190,000円 | +3.8% | +5.2% | 0.00% | 296.88倍 | 4.06倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
市場注目の銘柄
チャート関連のコラム
