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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 2,069 | 2,075 | 2,069 | 2,075 | - | - | 600 |
| 2023/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/17 | 2,044 | 2,044 | 2,033 | 2,033 | - | - | 200 |
| 2023/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/15 | 2,053 | 2,053 | 2,043 | 2,043 | -9 | -0.4% | 200 |
| 2023/02/14 | 2,073 | 2,073 | 2,052 | 2,052 | -21 | -1% | 200 |
| 2023/02/13 | 2,077 | 2,099 | 2,073 | 2,073 | ±0 | ±0% | 800 |
| 2023/02/10 | 2,105 | 2,105 | 2,070 | 2,073 | -37 | -1.8% | 3,000 |
| 2023/02/09 | 2,083 | 2,110 | 2,061 | 2,110 | +27 | +1.3% | 2,400 |
| 2023/02/08 | 2,101 | 2,129 | 2,080 | 2,083 | +17 | +0.8% | 3,200 |
| 2023/02/07 | 1,974 | 2,130 | 1,974 | 2,066 | +74 | +3.7% | 8,200 |
| 2023/02/06 | 2,000 | 2,000 | 1,969 | 1,992 | -8 | -0.4% | 500 |
| 2023/02/03 | 1,980 | 2,000 | 1,980 | 2,000 | +23 | +1.2% | 800 |
| 2023/02/02 | 1,977 | 1,977 | 1,977 | 1,977 | -23 | -1.2% | 100 |
| 2023/02/01 | 1,982 | 2,000 | 1,982 | 2,000 | +10 | +0.5% | 600 |
| 2023/01/31 | 1,984 | 2,028 | 1,984 | 1,990 | +2 | +0.1% | 800 |
| 2023/01/30 | 1,986 | 2,003 | 1,986 | 1,988 | +10 | +0.5% | 700 |
| 2023/01/27 | 1,987 | 1,987 | 1,978 | 1,978 | -9 | -0.5% | 200 |
| 2023/01/26 | 1,977 | 1,999 | 1,977 | 1,987 | +10 | +0.5% | 700 |
| 2023/01/25 | 1,976 | 1,977 | 1,962 | 1,977 | +15 | +0.8% | 700 |
| 2023/01/24 | 1,980 | 1,980 | 1,961 | 1,962 | +2 | +0.1% | 13,200 |
| 2023/01/23 | 1,957 | 1,960 | 1,954 | 1,960 | ±0 | ±0% | 2,400 |
| 2023/01/20 | 1,950 | 1,960 | 1,950 | 1,960 | - | - | 400 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 1,950 | 1,952 | 1,930 | 1,950 | +8 | +0.4% | 1,700 |
| 2023/01/17 | 1,950 | 1,950 | 1,942 | 1,942 | +7 | +0.4% | 500 |
| 2023/01/16 | 1,935 | 1,935 | 1,935 | 1,935 | ±0 | ±0% | 100 |
| 2023/01/13 | 1,935 | 1,935 | 1,935 | 1,935 | -3 | -0.2% | 200 |
| 2023/01/12 | 1,921 | 1,956 | 1,921 | 1,938 | +5 | +0.3% | 700 |
| 2023/01/11 | 1,960 | 1,960 | 1,933 | 1,933 | +3 | +0.2% | 800 |
| 2023/01/10 | 1,923 | 1,959 | 1,923 | 1,930 | -33 | -1.7% | 500 |
| 2023/01/06 | 1,963 | 1,963 | 1,963 | 1,963 | ±0 | ±0% | 400 |
| 2023/01/05 | 1,923 | 1,963 | 1,923 | 1,963 | - | - | 300 |
| 2023/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/30 | 1,922 | 1,922 | 1,922 | 1,922 | - | - | 200 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 1,964 | 1,964 | 1,930 | 1,941 | -26 | -1.3% | 7,600 |
| 2022/12/27 | 1,933 | 1,967 | 1,930 | 1,967 | +27 | +1.4% | 600 |
| 2022/12/26 | 1,954 | 1,954 | 1,940 | 1,940 | -34 | -1.7% | 1,400 |
| 2022/12/23 | 1,983 | 1,983 | 1,956 | 1,974 | -9 | -0.5% | 1,400 |
| 2022/12/22 | 1,978 | 1,983 | 1,978 | 1,983 | +5 | +0.3% | 2,000 |
| 2022/12/21 | 1,978 | 1,978 | 1,978 | 1,978 | -22 | -1.1% | 100 |
| 2022/12/20 | 2,000 | 2,000 | 2,000 | 2,000 | - | - | 900 |
| 2022/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/15 | 1,977 | 2,000 | 1,977 | 2,000 | +2 | +0.1% | 500 |
| 2022/12/14 | 1,997 | 1,998 | 1,997 | 1,998 | +32 | +1.6% | 300 |
| 2022/12/13 | 1,966 | 1,966 | 1,966 | 1,966 | +8 | +0.4% | 2,100 |
| 2022/12/12 | 1,958 | 1,958 | 1,958 | 1,958 | - | - | 100 |
| 2022/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
551～
600
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
