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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 3,700 | 3,765 | 3,555 | 3,570 | +70 | +2% | 28,300 |
| 2024/01/26 | 3,620 | 3,620 | 3,500 | 3,500 | -25 | -0.7% | 8,500 |
| 2024/01/25 | 3,500 | 3,570 | 3,465 | 3,525 | +25 | +0.7% | 8,100 |
| 2024/01/24 | 3,500 | 3,510 | 3,475 | 3,500 | ±0 | ±0% | 3,100 |
| 2024/01/23 | 3,440 | 3,550 | 3,410 | 3,500 | +65 | +1.9% | 17,900 |
| 2024/01/22 | 3,595 | 3,635 | 3,380 | 3,435 | -145 | -4.1% | 26,700 |
| 2024/01/19 | 3,600 | 3,635 | 3,500 | 3,580 | -20 | -0.6% | 13,000 |
| 2024/01/18 | 3,685 | 3,685 | 3,555 | 3,600 | -50 | -1.4% | 9,000 |
| 2024/01/17 | 3,785 | 3,870 | 3,525 | 3,650 | +215 | +6.3% | 63,000 |
| 2024/01/16 | 3,465 | 3,465 | 3,355 | 3,435 | -30 | -0.9% | 4,800 |
| 2024/01/15 | 3,370 | 3,490 | 3,350 | 3,465 | +70 | +2.1% | 13,000 |
| 2024/01/12 | 3,310 | 3,410 | 3,310 | 3,395 | +75 | +2.3% | 12,000 |
| 2024/01/11 | 3,400 | 3,400 | 3,310 | 3,320 | -25 | -0.7% | 5,100 |
| 2024/01/10 | 3,375 | 3,425 | 3,330 | 3,345 | -25 | -0.7% | 12,100 |
| 2024/01/09 | 3,320 | 3,410 | 3,320 | 3,370 | +70 | +2.1% | 12,100 |
| 2024/01/05 | 3,355 | 3,380 | 3,280 | 3,300 | -55 | -1.6% | 8,500 |
| 2024/01/04 | 3,405 | 3,415 | 3,195 | 3,355 | +160 | +5% | 52,700 |
| 2023/12/29 | 3,195 | 3,250 | 3,160 | 3,195 | ±0 | ±0% | 8,300 |
| 2023/12/28 | 3,250 | 3,250 | 3,135 | 3,195 | -20 | -0.6% | 8,300 |
| 2023/12/27 | 3,330 | 3,350 | 3,155 | 3,215 | -60 | -1.8% | 20,400 |
| 2023/12/26 | 3,445 | 3,460 | 3,195 | 3,275 | -175 | -5.1% | 23,700 |
| 2023/12/25 | 3,255 | 3,690 | 3,190 | 3,450 | +330 | +10.6% | 51,900 |
| 2023/12/22 | 3,405 | 3,405 | 3,095 | 3,120 | -215 | -6.4% | 35,800 |
| 2023/12/21 | 3,250 | 3,445 | 3,170 | 3,335 | +125 | +3.9% | 80,000 |
| 2023/12/20 | 3,020 | 3,260 | 2,950 | 3,210 | +452 | +16.4% | 109,100 |
| 2023/12/19 | 2,733 | 2,761 | 2,715 | 2,758 | +25 | +0.9% | 3,700 |
| 2023/12/18 | 2,693 | 2,733 | 2,685 | 2,733 | +51 | +1.9% | 1,800 |
| 2023/12/15 | 2,680 | 2,690 | 2,660 | 2,682 | +8 | +0.3% | 900 |
| 2023/12/14 | 2,700 | 2,704 | 2,651 | 2,674 | -26 | -1% | 4,100 |
| 2023/12/13 | 2,706 | 2,727 | 2,689 | 2,700 | -3 | -0.1% | 2,200 |
| 2023/12/12 | 2,705 | 2,733 | 2,702 | 2,703 | -32 | -1.2% | 3,600 |
| 2023/12/11 | 2,731 | 2,740 | 2,714 | 2,735 | +4 | +0.1% | 3,500 |
| 2023/12/08 | 2,768 | 2,770 | 2,717 | 2,731 | -59 | -2.1% | 5,700 |
| 2023/12/07 | 2,840 | 2,840 | 2,787 | 2,790 | -70 | -2.4% | 1,300 |
| 2023/12/06 | 2,856 | 2,860 | 2,848 | 2,860 | +43 | +1.5% | 1,400 |
| 2023/12/05 | 2,828 | 2,842 | 2,811 | 2,817 | -30 | -1.1% | 1,800 |
| 2023/12/04 | 2,850 | 2,851 | 2,811 | 2,847 | +6 | +0.2% | 2,100 |
| 2023/12/01 | 2,800 | 2,868 | 2,800 | 2,841 | +41 | +1.5% | 19,500 |
| 2023/11/30 | 2,810 | 2,810 | 2,767 | 2,800 | +30 | +1.1% | 5,400 |
| 2023/11/29 | 2,795 | 2,795 | 2,770 | 2,770 | -36 | -1.3% | 1,100 |
| 2023/11/28 | 2,820 | 2,820 | 2,787 | 2,806 | -4 | -0.1% | 2,100 |
| 2023/11/27 | 2,817 | 2,818 | 2,787 | 2,810 | +34 | +1.2% | 4,100 |
| 2023/11/24 | 2,761 | 2,799 | 2,761 | 2,776 | +21 | +0.8% | 1,600 |
| 2023/11/22 | 2,755 | 2,755 | 2,755 | 2,755 | +7 | +0.3% | 100 |
| 2023/11/21 | 2,763 | 2,763 | 2,748 | 2,748 | -18 | -0.7% | 1,800 |
| 2023/11/20 | 2,800 | 2,820 | 2,754 | 2,766 | -34 | -1.2% | 3,300 |
| 2023/11/17 | 2,784 | 2,800 | 2,784 | 2,800 | +10 | +0.4% | 700 |
| 2023/11/16 | 2,795 | 2,831 | 2,779 | 2,790 | -5 | -0.2% | 1,800 |
| 2023/11/15 | 2,789 | 2,805 | 2,789 | 2,795 | ±0 | ±0% | 1,000 |
| 2023/11/14 | 2,765 | 2,795 | 2,765 | 2,795 | +32 | +1.2% | 500 |
401～
450
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
