協立エアテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 476 | 477 | 470 | 472 | -4 | -0.8% | 11,400 |
| 2023/02/03 | 472 | 476 | 472 | 476 | +6 | +1.3% | 1,200 |
| 2023/02/02 | 473 | 473 | 469 | 470 | ±0 | ±0% | 900 |
| 2023/02/01 | 470 | 475 | 468 | 470 | +1 | +0.2% | 4,900 |
| 2023/01/31 | 470 | 473 | 467 | 469 | -3 | -0.6% | 2,500 |
| 2023/01/30 | 470 | 475 | 470 | 472 | +2 | +0.4% | 7,200 |
| 2023/01/27 | 473 | 476 | 468 | 470 | +1 | +0.2% | 7,100 |
| 2023/01/26 | 471 | 474 | 467 | 469 | +1 | +0.2% | 8,600 |
| 2023/01/25 | 471 | 471 | 468 | 468 | -3 | -0.6% | 1,500 |
| 2023/01/24 | 471 | 472 | 470 | 471 | +5 | +1.1% | 1,200 |
| 2023/01/23 | 464 | 467 | 463 | 466 | +3 | +0.6% | 1,000 |
| 2023/01/20 | 465 | 469 | 462 | 463 | -1 | -0.2% | 6,400 |
| 2023/01/19 | 464 | 468 | 463 | 464 | -1 | -0.2% | 4,400 |
| 2023/01/18 | 463 | 470 | 461 | 465 | +1 | +0.2% | 9,600 |
| 2023/01/17 | 463 | 469 | 461 | 464 | +1 | +0.2% | 4,200 |
| 2023/01/16 | 465 | 468 | 463 | 463 | +1 | +0.2% | 3,800 |
| 2023/01/13 | 463 | 469 | 462 | 462 | -1 | -0.2% | 12,500 |
| 2023/01/12 | 467 | 467 | 463 | 463 | +2 | +0.4% | 1,000 |
| 2023/01/11 | 466 | 469 | 461 | 461 | -3 | -0.6% | 3,100 |
| 2023/01/10 | 461 | 467 | 461 | 464 | +4 | +0.9% | 2,400 |
| 2023/01/06 | 465 | 465 | 455 | 460 | -4 | -0.9% | 3,600 |
| 2023/01/05 | 461 | 464 | 459 | 464 | +4 | +0.9% | 2,400 |
| 2023/01/04 | 459 | 460 | 456 | 460 | +3 | +0.7% | 2,700 |
| 2022/12/30 | 457 | 458 | 452 | 457 | +1 | +0.2% | 1,100 |
| 2022/12/29 | 450 | 457 | 450 | 456 | -2 | -0.4% | 3,000 |
| 2022/12/28 | 458 | 461 | 457 | 458 | +2 | +0.4% | 4,500 |
| 2022/12/27 | 455 | 458 | 454 | 456 | +1 | +0.2% | 8,600 |
| 2022/12/26 | 465 | 465 | 455 | 455 | -2 | -0.4% | 17,000 |
| 2022/12/23 | 469 | 469 | 454 | 457 | -12 | -2.6% | 19,300 |
| 2022/12/22 | 461 | 469 | 461 | 469 | +4 | +0.9% | 2,700 |
| 2022/12/21 | 465 | 468 | 463 | 465 | -3 | -0.6% | 2,000 |
| 2022/12/20 | 474 | 479 | 465 | 468 | -6 | -1.3% | 7,300 |
| 2022/12/19 | 475 | 479 | 472 | 474 | -1 | -0.2% | 4,800 |
| 2022/12/16 | 475 | 476 | 475 | 475 | -3 | -0.6% | 1,400 |
| 2022/12/15 | 481 | 481 | 476 | 478 | -3 | -0.6% | 2,200 |
| 2022/12/14 | 479 | 481 | 475 | 481 | +3 | +0.6% | 5,200 |
| 2022/12/13 | 478 | 482 | 475 | 478 | -1 | -0.2% | 7,800 |
| 2022/12/12 | 487 | 487 | 473 | 479 | +6 | +1.3% | 14,600 |
| 2022/12/09 | 475 | 475 | 473 | 473 | ±0 | ±0% | 1,200 |
| 2022/12/08 | 475 | 478 | 471 | 473 | -2 | -0.4% | 2,800 |
| 2022/12/07 | 471 | 490 | 470 | 475 | +2 | +0.4% | 10,900 |
| 2022/12/06 | 473 | 473 | 471 | 473 | -8 | -1.7% | 5,800 |
| 2022/12/05 | 476 | 481 | 475 | 481 | ±0 | ±0% | 8,000 |
| 2022/12/02 | 475 | 483 | 475 | 481 | +6 | +1.3% | 3,800 |
| 2022/12/01 | 477 | 479 | 472 | 475 | -2 | -0.4% | 3,500 |
| 2022/11/30 | 475 | 482 | 475 | 477 | +3 | +0.6% | 3,500 |
| 2022/11/29 | 471 | 478 | 471 | 474 | +4 | +0.9% | 6,100 |
| 2022/11/28 | 475 | 479 | 469 | 470 | -2 | -0.4% | 12,200 |
| 2022/11/25 | 469 | 474 | 469 | 472 | +3 | +0.6% | 3,700 |
| 2022/11/24 | 468 | 473 | 467 | 469 | +3 | +0.6% | 14,700 |
401～
450
件表示中 / 3544件
類似銘柄と比較する
現在ご覧いただいている「協立ＡＴ」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ＡＴ | 58,000円 | -5.9% | -8.8% | 2.59% | 5.95倍 | 0.32倍 |
|
空調機器専業で中堅。ダンパーのシェア約３割で首位。２４時間換気装置など住宅用途を深耕中 |
| 三ツ知 | 67,400円 | +5.5% | -40.0% | 2.67% | 11.15倍 | 0.34倍 |
|
シート用など自動車部品主力。土木用部品も。冷間鍛造技術に強み。主顧客はアイシンシロキ |
| トーアミ | 55,700円 | +10.6% | +6.8% | 2.87% | 15.97倍 | 0.29倍 |
|
建設・土木向けコンクリート補強用溶接金網トップ。全国営業。害獣防止柵も。１８８７年創業 |
| アルメタックス | 28,200円 | +0.9% | +182.8% | 2.84% | 16.37倍 | 0.31倍 |
|
戸建て用サッシの専業メーカー。積水ハウスが主顧客で大株主。住宅新改築の廃材再生も受託 |
| オーネックス | 191,400円 | - | - | 1.04% | - | 0.60倍 |
|
金属熱処理専業。機械部品のガス浸炭熱処理に強み。受注は工作・産業機械４割、自動車４割 |
市場注目の銘柄
チャート関連のコラム
