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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 3,245 | 3,265 | 3,210 | 3,210 | -30 | -0.9% | 6,100 |
| 2024/02/20 | 3,240 | 3,280 | 3,230 | 3,240 | +15 | +0.5% | 6,500 |
| 2024/02/19 | 3,105 | 3,270 | 3,105 | 3,225 | +120 | +3.9% | 13,000 |
| 2024/02/16 | 3,105 | 3,175 | 3,060 | 3,105 | +10 | +0.3% | 12,300 |
| 2024/02/15 | 3,140 | 3,155 | 3,070 | 3,095 | -95 | -3% | 14,100 |
| 2024/02/14 | 3,240 | 3,240 | 3,160 | 3,190 | -80 | -2.4% | 11,700 |
| 2024/02/13 | 3,250 | 3,335 | 3,240 | 3,270 | +45 | +1.4% | 42,700 |
| 2024/02/09 | 3,300 | 3,305 | 3,170 | 3,225 | -90 | -2.7% | 32,200 |
| 2024/02/08 | 3,400 | 3,410 | 3,315 | 3,315 | -65 | -1.9% | 24,500 |
| 2024/02/07 | 3,385 | 3,455 | 3,305 | 3,380 | -355 | -9.5% | 65,900 |
| 2024/02/06 | 3,675 | 3,860 | 3,675 | 3,735 | +60 | +1.6% | 40,900 |
| 2024/02/05 | 3,685 | 3,720 | 3,635 | 3,675 | +55 | +1.5% | 29,800 |
| 2024/02/02 | 3,670 | 3,670 | 3,555 | 3,620 | -10 | -0.3% | 7,400 |
| 2024/02/01 | 3,595 | 3,690 | 3,595 | 3,630 | +55 | +1.5% | 7,900 |
| 2024/01/31 | 3,575 | 3,605 | 3,545 | 3,575 | -5 | -0.1% | 2,500 |
| 2024/01/30 | 3,540 | 3,615 | 3,515 | 3,580 | +10 | +0.3% | 6,300 |
| 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 |
51～
100
件表示中 / 3450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 | 346,500円 | +4.1% | +1.2% | 2.31% | 8.71倍 | 0.84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 |
| 東亜ＤＫＫ | 86,100円 | +3.2% | -11.8% | 2.44% | 14.52倍 | 0.76倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
| 戸上電 | 314,500円 | +7.2% | +25.7% | 3.18% | 8.66倍 | 0.80倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
| テクノメディカ | 171,000円 | +4.6% | -22.1% | 3.22% | 13.14倍 | 0.76倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
| 原田工業 | 68,800円 | +4.5% | - | 2.18% | 9.98倍 | 1.04倍 |
|
自動車用アンテナ専業メーカーで国内首位。世界各国に拠点構え国内外自動車各社と取引 |
市場注目の銘柄
チャート関連のコラム
