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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 2,288 | 2,288 | 2,270 | 2,281 | -6 | -0.3% | 3,700 |
| 2025/07/24 | 2,263 | 2,292 | 2,263 | 2,287 | +46 | +2.1% | 11,700 |
| 2025/07/23 | 2,207 | 2,245 | 2,207 | 2,241 | +31 | +1.4% | 6,500 |
| 2025/07/22 | 2,233 | 2,233 | 2,210 | 2,210 | -3 | -0.1% | 4,900 |
| 2025/07/18 | 2,265 | 2,265 | 2,210 | 2,213 | -32 | -1.4% | 11,000 |
| 2025/07/17 | 2,215 | 2,262 | 2,191 | 2,245 | +25 | +1.1% | 17,400 |
| 2025/07/16 | 2,186 | 2,220 | 2,186 | 2,220 | +42 | +1.9% | 7,300 |
| 2025/07/15 | 2,206 | 2,206 | 2,177 | 2,178 | -8 | -0.4% | 11,400 |
| 2025/07/14 | 2,163 | 2,189 | 2,151 | 2,186 | +41 | +1.9% | 9,900 |
| 2025/07/11 | 2,131 | 2,160 | 2,130 | 2,145 | +3 | +0.1% | 9,900 |
| 2025/07/10 | 2,141 | 2,148 | 2,123 | 2,142 | +22 | +1% | 8,600 |
| 2025/07/09 | 2,149 | 2,153 | 2,120 | 2,120 | -19 | -0.9% | 15,300 |
| 2025/07/08 | 2,139 | 2,175 | 2,120 | 2,139 | +3 | +0.1% | 10,000 |
| 2025/07/07 | 2,170 | 2,184 | 2,136 | 2,136 | -21 | -1% | 10,300 |
| 2025/07/04 | 2,162 | 2,220 | 2,126 | 2,157 | -2 | -0.1% | 23,000 |
| 2025/07/03 | 2,190 | 2,192 | 2,157 | 2,159 | -56 | -2.5% | 15,100 |
| 2025/07/02 | 2,229 | 2,250 | 2,180 | 2,215 | -53 | -2.3% | 23,400 |
| 2025/07/01 | 2,322 | 2,325 | 2,255 | 2,268 | -63 | -2.7% | 19,100 |
| 2025/06/30 | 2,360 | 2,370 | 2,301 | 2,331 | -27 | -1.1% | 14,400 |
| 2025/06/27 | 2,333 | 2,380 | 2,333 | 2,358 | -2,447 | -50.9% | 11,700 |
| 2025/06/26 | 4,790 | 4,820 | 4,770 | 4,805 | +15 | +0.3% | 9,800 |
| 2025/06/25 | 4,775 | 4,790 | 4,755 | 4,790 | +10 | +0.2% | 6,400 |
| 2025/06/24 | 4,765 | 4,795 | 4,745 | 4,780 | +15 | +0.3% | 7,200 |
| 2025/06/23 | 4,720 | 4,765 | 4,665 | 4,765 | +35 | +0.7% | 3,800 |
| 2025/06/20 | 4,745 | 4,770 | 4,710 | 4,730 | -15 | -0.3% | 8,900 |
| 2025/06/19 | 4,720 | 4,760 | 4,720 | 4,745 | +30 | +0.6% | 2,800 |
| 2025/06/18 | 4,715 | 4,730 | 4,660 | 4,715 | -5 | -0.1% | 8,900 |
| 2025/06/17 | 4,715 | 4,740 | 4,670 | 4,720 | ±0 | ±0% | 7,500 |
| 2025/06/16 | 4,750 | 4,750 | 4,610 | 4,720 | -60 | -1.3% | 13,500 |
| 2025/06/13 | 4,770 | 4,805 | 4,750 | 4,780 | ±0 | ±0% | 4,800 |
| 2025/06/12 | 4,795 | 4,795 | 4,755 | 4,780 | -15 | -0.3% | 2,900 |
| 2025/06/11 | 4,755 | 4,810 | 4,755 | 4,795 | +15 | +0.3% | 2,500 |
| 2025/06/10 | 4,860 | 4,860 | 4,780 | 4,780 | -80 | -1.6% | 3,600 |
| 2025/06/09 | 4,720 | 4,885 | 4,720 | 4,860 | +115 | +2.4% | 3,900 |
| 2025/06/06 | 4,750 | 4,750 | 4,695 | 4,745 | -35 | -0.7% | 5,800 |
| 2025/06/05 | 4,885 | 4,885 | 4,725 | 4,780 | -90 | -1.8% | 9,600 |
| 2025/06/04 | 4,900 | 4,900 | 4,850 | 4,870 | +25 | +0.5% | 3,500 |
| 2025/06/03 | 4,930 | 4,930 | 4,830 | 4,845 | -60 | -1.2% | 4,600 |
| 2025/06/02 | 4,905 | 4,945 | 4,880 | 4,905 | -30 | -0.6% | 3,200 |
| 2025/05/30 | 4,790 | 4,955 | 4,760 | 4,935 | +75 | +1.5% | 6,200 |
| 2025/05/29 | 4,910 | 4,925 | 4,860 | 4,860 | -50 | -1% | 4,100 |
| 2025/05/28 | 4,955 | 4,970 | 4,785 | 4,910 | +25 | +0.5% | 7,500 |
| 2025/05/27 | 4,755 | 4,915 | 4,755 | 4,885 | +130 | +2.7% | 9,300 |
| 2025/05/26 | 4,770 | 4,800 | 4,730 | 4,755 | +30 | +0.6% | 2,600 |
| 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 |
1～
50
件表示中 / 3749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 | 228,100円 | +10.6% | +25.2% | 3.07% | 8.74倍 | 0.99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 |
| オキサイド | 177,500円 | +3.8% | +5.2% | 0.00% | 276.48倍 | 3.78倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
| イノテック | 146,400円 | +3.6% | +48.2% | 4.78% | 11.29倍 | 0.76倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| 日電波 | 82,800円 | -0.1% | -42.5% | 3.62% | 14.69倍 | 0.65倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| ヘリオステクノＨ | 83,600円 | +41.9% | +27.1% | 5.38% | 18.97倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
