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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 2,770 | 2,838 | 2,750 | 2,813 | +44 | +1.6% | 2,600 |
2023/09/21 | 2,791 | 2,840 | 2,750 | 2,769 | -38 | -1.4% | 6,200 |
2023/09/20 | 2,820 | 2,820 | 2,783 | 2,807 | -3 | -0.1% | 4,200 |
2023/09/19 | 2,815 | 2,829 | 2,775 | 2,810 | +10 | +0.4% | 3,300 |
2023/09/15 | 2,781 | 2,839 | 2,775 | 2,800 | +20 | +0.7% | 5,900 |
2023/09/14 | 2,760 | 2,780 | 2,760 | 2,780 | +20 | +0.7% | 1,400 |
2023/09/13 | 2,788 | 2,788 | 2,750 | 2,760 | -19 | -0.7% | 1,600 |
2023/09/12 | 2,800 | 2,815 | 2,779 | 2,779 | -21 | -0.8% | 2,200 |
2023/09/11 | 2,817 | 2,839 | 2,800 | 2,800 | -14 | -0.5% | 1,300 |
2023/09/08 | 2,840 | 2,840 | 2,801 | 2,814 | -40 | -1.4% | 1,900 |
2023/09/07 | 2,865 | 2,867 | 2,840 | 2,854 | -8 | -0.3% | 3,600 |
2023/09/06 | 2,860 | 2,875 | 2,855 | 2,862 | +7 | +0.2% | 2,200 |
2023/09/05 | 2,879 | 2,881 | 2,834 | 2,855 | -24 | -0.8% | 2,800 |
2023/09/04 | 2,905 | 2,906 | 2,828 | 2,879 | +1 | ±0% | 3,500 |
2023/09/01 | 2,804 | 2,878 | 2,804 | 2,878 | +83 | +3% | 5,000 |
2023/08/31 | 2,778 | 2,810 | 2,771 | 2,795 | +33 | +1.2% | 3,800 |
2023/08/30 | 2,770 | 2,776 | 2,760 | 2,762 | -8 | -0.3% | 6,500 |
2023/08/29 | 2,787 | 2,788 | 2,757 | 2,770 | ±0 | ±0% | 5,700 |
2023/08/28 | 2,737 | 2,771 | 2,737 | 2,770 | +10 | +0.4% | 23,700 |
2023/08/25 | 2,759 | 2,788 | 2,745 | 2,760 | +1 | ±0% | 2,300 |
2023/08/24 | 2,750 | 2,770 | 2,750 | 2,759 | +17 | +0.6% | 2,700 |
2023/08/23 | 2,750 | 2,774 | 2,736 | 2,742 | -8 | -0.3% | 2,000 |
2023/08/22 | 2,746 | 2,750 | 2,740 | 2,750 | +4 | +0.1% | 1,500 |
2023/08/21 | 2,752 | 2,760 | 2,746 | 2,746 | -6 | -0.2% | 1,500 |
2023/08/18 | 2,762 | 2,762 | 2,751 | 2,752 | -9 | -0.3% | 800 |
2023/08/17 | 2,750 | 2,777 | 2,750 | 2,761 | +8 | +0.3% | 5,600 |
2023/08/16 | 2,798 | 2,798 | 2,753 | 2,753 | -41 | -1.5% | 3,800 |
2023/08/15 | 2,777 | 2,821 | 2,777 | 2,794 | +5 | +0.2% | 2,900 |
2023/08/14 | 2,862 | 2,864 | 2,771 | 2,789 | -73 | -2.6% | 9,200 |
2023/08/10 | 2,790 | 2,865 | 2,735 | 2,862 | -40 | -1.4% | 15,900 |
2023/08/09 | 2,925 | 2,938 | 2,840 | 2,902 | +20 | +0.7% | 17,400 |
2023/08/08 | 2,866 | 2,903 | 2,860 | 2,882 | +24 | +0.8% | 5,700 |
2023/08/07 | 2,834 | 2,859 | 2,810 | 2,858 | +24 | +0.8% | 3,300 |
2023/08/04 | 2,833 | 2,870 | 2,829 | 2,834 | -33 | -1.2% | 4,900 |
2023/08/03 | 2,895 | 2,895 | 2,820 | 2,867 | -30 | -1% | 3,400 |
2023/08/02 | 2,897 | 2,897 | 2,847 | 2,897 | ±0 | ±0% | 5,700 |
2023/08/01 | 2,890 | 2,903 | 2,875 | 2,897 | +6 | +0.2% | 4,100 |
2023/07/31 | 2,890 | 2,914 | 2,860 | 2,891 | +1 | ±0% | 6,800 |
2023/07/28 | 2,929 | 2,929 | 2,850 | 2,890 | -38 | -1.3% | 10,900 |
2023/07/27 | 2,940 | 2,945 | 2,897 | 2,928 | -10 | -0.3% | 3,900 |
2023/07/26 | 2,881 | 2,938 | 2,879 | 2,938 | +59 | +2% | 4,700 |
2023/07/25 | 2,868 | 2,885 | 2,868 | 2,879 | +14 | +0.5% | 1,000 |
2023/07/24 | 2,860 | 2,875 | 2,860 | 2,865 | +7 | +0.2% | 700 |
2023/07/21 | 2,870 | 2,878 | 2,850 | 2,858 | -19 | -0.7% | 2,200 |
2023/07/20 | 2,878 | 2,900 | 2,846 | 2,877 | +1 | ±0% | 4,000 |
2023/07/19 | 2,880 | 2,884 | 2,843 | 2,876 | +37 | +1.3% | 4,100 |
2023/07/18 | 2,820 | 2,844 | 2,820 | 2,839 | +10 | +0.4% | 1,600 |
2023/07/14 | 2,859 | 2,860 | 2,808 | 2,829 | +3 | +0.1% | 2,300 |
2023/07/13 | 2,860 | 2,860 | 2,800 | 2,826 | -34 | -1.2% | 3,200 |
2023/07/12 | 2,883 | 2,884 | 2,832 | 2,860 | -23 | -0.8% | 5,300 |
151~
200
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