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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,973 | 2,017 | 1,973 | 2,017 | +41 | +2.1% | 600 |
| 2022/11/09 | 2,070 | 2,070 | 1,970 | 1,976 | -99 | -4.8% | 4,500 |
| 2022/11/08 | 2,032 | 2,075 | 2,032 | 2,075 | +43 | +2.1% | 2,100 |
| 2022/11/07 | 1,970 | 2,032 | 1,970 | 2,032 | +62 | +3.1% | 1,100 |
| 2022/11/04 | 1,986 | 1,986 | 1,956 | 1,970 | +20 | +1% | 800 |
| 2022/11/02 | 1,965 | 1,979 | 1,950 | 1,950 | -3 | -0.2% | 700 |
| 2022/11/01 | 1,942 | 1,953 | 1,942 | 1,953 | +37 | +1.9% | 400 |
| 2022/10/31 | 1,910 | 1,916 | 1,910 | 1,916 | - | - | 1,900 |
| 2022/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/27 | 1,945 | 1,945 | 1,945 | 1,945 | +25 | +1.3% | 400 |
| 2022/10/26 | 1,921 | 1,921 | 1,920 | 1,920 | -1 | -0.1% | 9,800 |
| 2022/10/25 | 1,920 | 1,921 | 1,920 | 1,921 | +5 | +0.3% | 600 |
| 2022/10/24 | 1,930 | 1,930 | 1,916 | 1,916 | -15 | -0.8% | 700 |
| 2022/10/21 | 1,987 | 1,987 | 1,931 | 1,931 | -20 | -1% | 500 |
| 2022/10/20 | 1,951 | 1,951 | 1,951 | 1,951 | ±0 | ±0% | 1,100 |
| 2022/10/19 | 1,940 | 1,951 | 1,940 | 1,951 | +11 | +0.6% | 800 |
| 2022/10/18 | 1,936 | 1,940 | 1,936 | 1,940 | +5 | +0.3% | 1,900 |
| 2022/10/17 | 1,935 | 1,935 | 1,935 | 1,935 | ±0 | ±0% | 100 |
| 2022/10/14 | 1,935 | 1,935 | 1,935 | 1,935 | -5 | -0.3% | 200 |
| 2022/10/13 | 1,945 | 1,945 | 1,940 | 1,940 | - | - | 600 |
| 2022/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/11 | 1,950 | 1,950 | 1,948 | 1,948 | -2 | -0.1% | 200 |
| 2022/10/07 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 100 |
| 2022/10/06 | 1,950 | 1,950 | 1,950 | 1,950 | - | - | 1,200 |
| 2022/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/04 | 1,950 | 1,950 | 1,950 | 1,950 | +4 | +0.2% | 200 |
| 2022/10/03 | 1,945 | 1,946 | 1,945 | 1,946 | -5 | -0.3% | 300 |
| 2022/09/30 | 1,948 | 1,951 | 1,948 | 1,951 | - | - | 200 |
| 2022/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/28 | 1,952 | 1,952 | 1,942 | 1,949 | -3 | -0.2% | 400 |
| 2022/09/27 | 1,952 | 1,952 | 1,952 | 1,952 | ±0 | ±0% | 200 |
| 2022/09/26 | 1,965 | 1,965 | 1,948 | 1,952 | -18 | -0.9% | 600 |
| 2022/09/22 | 1,980 | 1,980 | 1,970 | 1,970 | -10 | -0.5% | 800 |
| 2022/09/21 | 1,980 | 1,980 | 1,980 | 1,980 | ±0 | ±0% | 400 |
| 2022/09/20 | 1,970 | 1,980 | 1,970 | 1,980 | +13 | +0.7% | 200 |
| 2022/09/16 | 1,967 | 1,994 | 1,967 | 1,967 | -26 | -1.3% | 500 |
| 2022/09/15 | 1,986 | 1,993 | 1,986 | 1,993 | - | - | 500 |
| 2022/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/13 | 1,998 | 1,998 | 1,998 | 1,998 | +13 | +0.7% | 100 |
| 2022/09/12 | 2,007 | 2,007 | 1,985 | 1,985 | - | - | 500 |
| 2022/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/08 | 1,967 | 1,967 | 1,967 | 1,967 | -13 | -0.7% | 300 |
| 2022/09/07 | 1,980 | 1,980 | 1,980 | 1,980 | ±0 | ±0% | 100 |
| 2022/09/06 | 1,982 | 1,982 | 1,980 | 1,980 | -8 | -0.4% | 300 |
| 2022/09/05 | 1,988 | 1,988 | 1,988 | 1,988 | ±0 | ±0% | 500 |
| 2022/09/02 | 1,988 | 1,988 | 1,988 | 1,988 | +15 | +0.8% | 200 |
| 2022/09/01 | 1,973 | 1,973 | 1,973 | 1,973 | -7 | -0.4% | 600 |
| 2022/08/31 | 1,980 | 1,988 | 1,980 | 1,980 | +13 | +0.7% | 900 |
| 2022/08/30 | 1,970 | 1,970 | 1,967 | 1,967 | +2 | +0.1% | 800 |
| 2022/08/29 | 1,965 | 1,965 | 1,965 | 1,965 | ±0 | ±0% | 300 |
501～
550
件表示中 / 3586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 | 353,000円 | +4.8% | +4.4% | 3.40% | 7.68倍 | 0.79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 | 146,300円 | +29.5% | - | 0.00% | 1015.97倍 | 2.09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 |
| テクノメディカ | 181,500円 | -2.8% | -25.1% | 3.75% | 12.97倍 | 0.92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 |
| 戸上電 | 303,000円 | +0.3% | -5.9% | 4.62% | 7.30倍 | 0.69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 |
| トレックスセミ | 131,700円 | -2.9% | - | 4.25% | - | 0.72倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
市場注目の銘柄
チャート関連のコラム
