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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/10 | 4,135 | 4,210 | 4,095 | 4,135 | +45 | +1.1% | 2,600 |
| 2025/03/07 | 4,025 | 4,100 | 4,010 | 4,090 | +25 | +0.6% | 2,000 |
| 2025/03/06 | 4,050 | 4,100 | 4,045 | 4,065 | +40 | +1% | 1,200 |
| 2025/03/05 | 4,020 | 4,065 | 4,000 | 4,025 | ±0 | ±0% | 4,100 |
| 2025/03/04 | 4,000 | 4,060 | 4,000 | 4,025 | -35 | -0.9% | 6,300 |
| 2025/03/03 | 4,115 | 4,115 | 4,025 | 4,060 | +85 | +2.1% | 10,000 |
| 2025/02/28 | 3,950 | 4,015 | 3,950 | 3,975 | -45 | -1.1% | 4,800 |
| 2025/02/27 | 4,010 | 4,025 | 4,010 | 4,020 | -45 | -1.1% | 600 |
| 2025/02/26 | 4,015 | 4,065 | 3,980 | 4,065 | ±0 | ±0% | 4,000 |
| 2025/02/25 | 4,115 | 4,120 | 4,065 | 4,065 | -15 | -0.4% | 2,100 |
| 2025/02/21 | 4,090 | 4,130 | 4,075 | 4,080 | -100 | -2.4% | 2,100 |
| 2025/02/20 | 4,105 | 4,180 | 4,080 | 4,180 | +65 | +1.6% | 7,300 |
| 2025/02/19 | 4,190 | 4,190 | 4,085 | 4,115 | -5 | -0.1% | 3,800 |
| 2025/02/18 | 4,200 | 4,200 | 4,115 | 4,120 | -80 | -1.9% | 4,700 |
| 2025/02/17 | 4,265 | 4,270 | 4,180 | 4,200 | -65 | -1.5% | 3,100 |
| 2025/02/14 | 4,250 | 4,340 | 4,250 | 4,265 | -30 | -0.7% | 2,800 |
| 2025/02/13 | 4,360 | 4,360 | 4,290 | 4,295 | -45 | -1% | 3,500 |
| 2025/02/12 | 4,300 | 4,360 | 4,260 | 4,340 | +40 | +0.9% | 5,700 |
| 2025/02/10 | 4,075 | 4,470 | 4,075 | 4,300 | +340 | +8.6% | 17,400 |
| 2025/02/07 | 3,960 | 3,995 | 3,880 | 3,960 | +35 | +0.9% | 14,800 |
| 2025/02/06 | 3,965 | 3,990 | 3,900 | 3,925 | -60 | -1.5% | 3,600 |
| 2025/02/05 | 3,995 | 4,000 | 3,985 | 3,985 | +10 | +0.3% | 1,100 |
| 2025/02/04 | 3,970 | 3,980 | 3,950 | 3,975 | -30 | -0.7% | 1,600 |
| 2025/02/03 | 3,975 | 4,040 | 3,970 | 4,005 | +20 | +0.5% | 1,400 |
| 2025/01/31 | 3,995 | 3,995 | 3,970 | 3,985 | ±0 | ±0% | 1,200 |
| 2025/01/30 | 3,995 | 3,995 | 3,980 | 3,985 | -10 | -0.3% | 4,200 |
| 2025/01/29 | 3,970 | 4,000 | 3,940 | 3,995 | +55 | +1.4% | 4,400 |
| 2025/01/28 | 3,965 | 3,965 | 3,925 | 3,940 | -15 | -0.4% | 2,600 |
| 2025/01/27 | 3,935 | 3,955 | 3,910 | 3,955 | +25 | +0.6% | 700 |
| 2025/01/24 | 3,940 | 3,945 | 3,900 | 3,930 | ±0 | ±0% | 2,600 |
| 2025/01/23 | 3,910 | 3,930 | 3,855 | 3,930 | +55 | +1.4% | 1,400 |
| 2025/01/22 | 3,870 | 3,885 | 3,870 | 3,875 | -25 | -0.6% | 1,800 |
1～
50
件表示中 / 3673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 | 387,000円 | +4.8% | +4.4% | 3.10% | 8.42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 |
| サクサ | 291,600円 | +5.0% | -6.0% | 5.66% | 5.28倍 | 0.60倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| 日ケミコン | 81,400円 | -17.1% | -70.9% | 0.00% | 28.97倍 | 0.32倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| チノー | 180,700円 | +3.9% | +9.8% | 3.87% | 9.54倍 | 0.74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 |
| かわでん | 395,500円 | +12.5% | +125.5% | 4.80% | 7.50倍 | 0.77倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
市場注目の銘柄
チャート関連のコラム
