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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 982 | 982 | 982 | 982 | ±0 | ±0% | 400 |
| 2010/06/02 | 997 | 997 | 970 | 982 | -17 | -1.7% | 800 |
| 2010/06/01 | 1,044 | 1,044 | 999 | 999 | ±0 | ±0% | 700 |
| 2010/05/31 | 999 | 999 | 999 | 999 | +29 | +3% | 100 |
| 2010/05/28 | 962 | 970 | 962 | 970 | +30 | +3.2% | 300 |
| 2010/05/27 | 940 | 940 | 940 | 940 | ±0 | ±0% | 1,400 |
| 2010/05/26 | 921 | 940 | 921 | 940 | +29 | +3.2% | 300 |
| 2010/05/25 | 911 | 911 | 911 | 911 | +6 | +0.7% | 100 |
| 2010/05/24 | 905 | 905 | 905 | 905 | -45 | -4.7% | 1,500 |
| 2010/05/21 | 950 | 950 | 950 | 950 | -16 | -1.7% | 300 |
| 2010/05/20 | 966 | 966 | 966 | 966 | +6 | +0.6% | 200 |
| 2010/05/19 | 975 | 975 | 960 | 960 | -15 | -1.5% | 800 |
| 2010/05/18 | 991 | 991 | 975 | 975 | -16 | -1.6% | 700 |
| 2010/05/17 | 1,005 | 1,005 | 991 | 991 | -14 | -1.4% | 2,400 |
| 2010/05/14 | 1,011 | 1,011 | 1,005 | 1,005 | -55 | -5.2% | 1,800 |
| 2010/05/13 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 200 |
| 2010/05/12 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 100 |
| 2010/05/11 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 1,200 |
| 2010/05/10 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 100 |
| 2010/05/07 | 1,064 | 1,064 | 1,012 | 1,060 | -11 | -1% | 700 |
| 2010/05/06 | 1,071 | 1,071 | 1,071 | 1,071 | ±0 | ±0% | 900 |
| 2010/04/30 | 1,090 | 1,090 | 1,071 | 1,071 | -19 | -1.7% | 900 |
| 2010/04/28 | 1,120 | 1,120 | 1,090 | 1,090 | -37 | -3.3% | 700 |
| 2010/04/27 | 1,090 | 1,127 | 1,090 | 1,127 | +47 | +4.4% | 1,000 |
| 2010/04/26 | 1,056 | 1,080 | 1,056 | 1,080 | +29 | +2.8% | 1,100 |
| 2010/04/23 | 1,051 | 1,051 | 1,051 | 1,051 | ±0 | ±0% | 1,300 |
| 2010/04/22 | 1,051 | 1,051 | 1,051 | 1,051 | +2 | +0.2% | 300 |
| 2010/04/21 | 1,049 | 1,052 | 1,049 | 1,049 | ±0 | ±0% | 1,100 |
| 2010/04/20 | 1,039 | 1,049 | 1,039 | 1,049 | +10 | +1% | 600 |
| 2010/04/19 | 1,040 | 1,040 | 1,039 | 1,039 | ±0 | ±0% | 1,500 |
| 2010/04/16 | 1,039 | 1,039 | 1,039 | 1,039 | +1 | +0.1% | 100 |
| 2010/04/15 | 1,038 | 1,038 | 1,038 | 1,038 | +2 | +0.2% | 200 |
| 2010/04/14 | 1,036 | 1,036 | 1,036 | 1,036 | +1 | +0.1% | 1,300 |
| 2010/04/13 | 1,035 | 1,036 | 1,035 | 1,035 | +4 | +0.4% | 1,000 |
| 2010/04/12 | 1,049 | 1,049 | 1,030 | 1,031 | -18 | -1.7% | 1,100 |
| 2010/04/09 | 1,049 | 1,049 | 1,020 | 1,049 | ±0 | ±0% | 1,000 |
| 2010/04/08 | 1,050 | 1,050 | 1,020 | 1,049 | -11 | -1% | 1,500 |
| 2010/04/07 | 1,040 | 1,060 | 1,040 | 1,060 | +50 | +5% | 2,800 |
| 2010/04/06 | 979 | 1,020 | 979 | 1,010 | +31 | +3.2% | 4,700 |
| 2010/04/05 | 978 | 980 | 978 | 979 | +1 | +0.1% | 5,600 |
| 2010/04/02 | 977 | 978 | 977 | 978 | +1 | +0.1% | 2,700 |
| 2010/04/01 | 977 | 980 | 977 | 977 | - | - | 4,400 |
3651～
3692
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
