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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 4,710 | 4,725 | 4,685 | 4,725 | +65 | +1.4% | 2,300 |
| 2025/05/22 | 4,610 | 4,695 | 4,600 | 4,660 | +20 | +0.4% | 3,600 |
| 2025/05/21 | 4,685 | 4,785 | 4,630 | 4,640 | +25 | +0.5% | 6,800 |
| 2025/05/20 | 4,835 | 4,835 | 4,615 | 4,615 | -210 | -4.4% | 11,400 |
| 2025/05/19 | 4,685 | 4,830 | 4,595 | 4,825 | +160 | +3.4% | 7,400 |
| 2025/05/16 | 4,590 | 4,665 | 4,570 | 4,665 | +145 | +3.2% | 8,800 |
| 2025/05/15 | 4,400 | 4,520 | 4,400 | 4,520 | +100 | +2.3% | 3,600 |
| 2025/05/14 | 4,400 | 4,420 | 4,380 | 4,420 | +50 | +1.1% | 2,600 |
| 2025/05/13 | 4,465 | 4,465 | 4,350 | 4,370 | -55 | -1.2% | 3,900 |
| 2025/05/12 | 4,365 | 4,430 | 4,310 | 4,425 | +80 | +1.8% | 8,100 |
| 2025/05/09 | 4,390 | 4,685 | 4,275 | 4,345 | -70 | -1.6% | 20,600 |
| 2025/05/08 | 4,485 | 4,485 | 4,290 | 4,415 | ±0 | ±0% | 4,000 |
| 2025/05/07 | 4,255 | 4,450 | 4,255 | 4,415 | +205 | +4.9% | 6,800 |
| 2025/05/02 | 4,195 | 4,210 | 4,195 | 4,210 | +15 | +0.4% | 1,300 |
| 2025/05/01 | 4,195 | 4,195 | 4,160 | 4,195 | ±0 | ±0% | 7,200 |
| 2025/04/30 | 4,120 | 4,195 | 4,080 | 4,195 | +75 | +1.8% | 900 |
| 2025/04/28 | 4,095 | 4,150 | 4,065 | 4,120 | +5 | +0.1% | 1,300 |
| 2025/04/25 | 4,135 | 4,150 | 4,065 | 4,115 | -20 | -0.5% | 1,800 |
| 2025/04/24 | 4,010 | 4,135 | 4,010 | 4,135 | +145 | +3.6% | 2,000 |
| 2025/04/23 | 3,995 | 4,010 | 3,985 | 3,990 | +10 | +0.3% | 1,700 |
| 2025/04/22 | 3,965 | 4,000 | 3,965 | 3,980 | -40 | -1% | 2,100 |
| 2025/04/21 | 4,190 | 4,190 | 4,020 | 4,020 | -130 | -3.1% | 3,600 |
| 2025/04/18 | 4,125 | 4,160 | 4,125 | 4,150 | +25 | +0.6% | 1,400 |
| 2025/04/17 | 4,205 | 4,205 | 4,120 | 4,125 | -40 | -1% | 1,500 |
| 2025/04/16 | 4,195 | 4,205 | 4,165 | 4,165 | -100 | -2.3% | 500 |
| 2025/04/15 | 4,215 | 4,265 | 4,055 | 4,265 | +65 | +1.5% | 5,400 |
| 2025/04/14 | 4,215 | 4,285 | 4,130 | 4,200 | +265 | +6.7% | 11,000 |
| 2025/04/11 | 3,795 | 3,935 | 3,795 | 3,935 | +45 | +1.2% | 1,500 |
| 2025/04/10 | 4,040 | 4,055 | 3,800 | 3,890 | +200 | +5.4% | 8,800 |
| 2025/04/09 | 3,745 | 3,770 | 3,580 | 3,690 | -90 | -2.4% | 4,500 |
| 2025/04/08 | 3,655 | 3,895 | 3,655 | 3,780 | +265 | +7.5% | 4,700 |
| 2025/04/07 | 3,590 | 3,650 | 3,500 | 3,515 | -355 | -9.2% | 16,600 |
| 2025/04/04 | 3,850 | 3,870 | 3,520 | 3,870 | -190 | -4.7% | 28,000 |
| 2025/04/03 | 3,990 | 4,150 | 3,900 | 4,060 | -170 | -4% | 9,000 |
| 2025/04/02 | 4,300 | 4,315 | 4,100 | 4,230 | -90 | -2.1% | 5,600 |
| 2025/04/01 | 4,450 | 4,510 | 4,235 | 4,320 | -85 | -1.9% | 6,900 |
| 2025/03/31 | 4,480 | 4,480 | 4,330 | 4,405 | -60 | -1.3% | 18,200 |
| 2025/03/28 | 4,460 | 4,465 | 4,415 | 4,465 | +10 | +0.2% | 2,300 |
| 2025/03/27 | 4,565 | 4,565 | 4,455 | 4,455 | -95 | -2.1% | 38,400 |
| 2025/03/26 | 4,625 | 4,625 | 4,550 | 4,550 | -25 | -0.5% | 2,400 |
| 2025/03/25 | 4,490 | 4,580 | 4,490 | 4,575 | +155 | +3.5% | 2,300 |
| 2025/03/24 | 4,495 | 4,695 | 4,405 | 4,420 | -10 | -0.2% | 6,500 |
| 2025/03/21 | 4,470 | 4,470 | 4,400 | 4,430 | +5 | +0.1% | 4,200 |
| 2025/03/19 | 4,450 | 4,470 | 4,400 | 4,425 | -20 | -0.4% | 4,300 |
| 2025/03/18 | 4,450 | 4,480 | 4,375 | 4,445 | +60 | +1.4% | 4,300 |
| 2025/03/17 | 4,275 | 4,450 | 4,275 | 4,385 | +140 | +3.3% | 4,400 |
| 2025/03/14 | 4,180 | 4,245 | 4,180 | 4,245 | +85 | +2% | 1,000 |
| 2025/03/13 | 4,220 | 4,220 | 4,160 | 4,160 | +55 | +1.3% | 2,800 |
| 2025/03/12 | 4,140 | 4,180 | 4,095 | 4,105 | -30 | -0.7% | 3,600 |
| 2025/03/11 | 4,100 | 4,135 | 4,060 | 4,135 | ±0 | ±0% | 2,100 |
1～
50
件表示中 / 3705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 | 472,500円 | +10.6% | +25.2% | 2.96% | 9.05倍 | 1.03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 |
| ヘリオステクノＨ | 92,500円 | +41.9% | +27.1% | 4.86% | 20.98倍 | 1.04倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| チノー | 224,000円 | +2.3% | +0.5% | 3.79% | 9.52倍 | 0.87倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
| アオイ電子 | 172,000円 | +10.9% | +19.3% | 3.14% | 42.81倍 | 0.45倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| 電気興 | 186,200円 | +1.3% | -21.9% | 4.30% | 28.52倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
