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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,965 | 1,965 | 1,965 | 1,965 | ±0 | ±0% | 100 |
| 2022/08/25 | 1,965 | 1,965 | 1,965 | 1,965 | ±0 | ±0% | 500 |
| 2022/08/24 | 1,964 | 1,987 | 1,964 | 1,965 | +2 | +0.1% | 900 |
| 2022/08/23 | 1,963 | 1,963 | 1,963 | 1,963 | +2 | +0.1% | 400 |
| 2022/08/22 | 1,961 | 1,961 | 1,961 | 1,961 | -16 | -0.8% | 10,100 |
| 2022/08/19 | 1,960 | 1,987 | 1,947 | 1,977 | +17 | +0.9% | 1,600 |
| 2022/08/18 | 1,955 | 1,961 | 1,955 | 1,960 | +5 | +0.3% | 600 |
| 2022/08/17 | 1,969 | 1,969 | 1,955 | 1,955 | -14 | -0.7% | 300 |
| 2022/08/16 | 1,940 | 1,969 | 1,940 | 1,969 | +29 | +1.5% | 400 |
| 2022/08/15 | 1,936 | 1,940 | 1,931 | 1,940 | -2 | -0.1% | 1,400 |
| 2022/08/12 | 1,942 | 1,982 | 1,942 | 1,942 | -28 | -1.4% | 1,400 |
| 2022/08/10 | 1,970 | 1,972 | 1,970 | 1,970 | +5 | +0.3% | 500 |
| 2022/08/09 | 1,999 | 1,999 | 1,931 | 1,965 | -122 | -5.8% | 3,600 |
| 2022/08/08 | 2,005 | 2,087 | 2,004 | 2,087 | +87 | +4.4% | 2,200 |
| 2022/08/05 | 1,971 | 2,000 | 1,971 | 2,000 | +29 | +1.5% | 1,400 |
| 2022/08/04 | 1,955 | 1,971 | 1,955 | 1,971 | ±0 | ±0% | 400 |
| 2022/08/03 | 1,971 | 1,971 | 1,971 | 1,971 | - | - | 100 |
| 2022/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/01 | 1,990 | 1,990 | 1,990 | 1,990 | - | - | 200 |
| 2022/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/28 | 1,954 | 1,994 | 1,954 | 1,994 | +40 | +2% | 200 |
| 2022/07/27 | 1,938 | 1,954 | 1,938 | 1,954 | -11 | -0.6% | 200 |
| 2022/07/26 | 1,965 | 1,965 | 1,965 | 1,965 | ±0 | ±0% | 500 |
| 2022/07/25 | 1,965 | 1,965 | 1,965 | 1,965 | ±0 | ±0% | 400 |
| 2022/07/22 | 1,938 | 1,965 | 1,910 | 1,965 | +26 | +1.3% | 1,400 |
| 2022/07/21 | 1,940 | 1,940 | 1,939 | 1,939 | -1 | -0.1% | 700 |
| 2022/07/20 | 1,898 | 1,940 | 1,898 | 1,940 | +60 | +3.2% | 800 |
| 2022/07/19 | 1,900 | 1,900 | 1,880 | 1,880 | -5 | -0.3% | 600 |
| 2022/07/15 | 1,905 | 1,905 | 1,885 | 1,885 | -36 | -1.9% | 200 |
| 2022/07/14 | 1,899 | 1,921 | 1,899 | 1,921 | - | - | 700 |
| 2022/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/11 | 1,929 | 1,929 | 1,905 | 1,905 | +13 | +0.7% | 1,600 |
| 2022/07/08 | 1,915 | 1,923 | 1,892 | 1,892 | -23 | -1.2% | 1,100 |
| 2022/07/07 | 1,919 | 1,919 | 1,915 | 1,915 | -4 | -0.2% | 400 |
| 2022/07/06 | 1,919 | 1,919 | 1,919 | 1,919 | ±0 | ±0% | 9,100 |
| 2022/07/05 | 1,916 | 1,919 | 1,916 | 1,919 | +3 | +0.2% | 1,100 |
| 2022/07/04 | 1,930 | 1,970 | 1,901 | 1,916 | -64 | -3.2% | 3,500 |
| 2022/07/01 | 1,955 | 1,980 | 1,955 | 1,980 | +25 | +1.3% | 2,200 |
| 2022/06/30 | 1,955 | 1,955 | 1,955 | 1,955 | ±0 | ±0% | 1,200 |
| 2022/06/29 | 1,955 | 1,955 | 1,955 | 1,955 | -15 | -0.8% | 100 |
| 2022/06/28 | 1,992 | 1,992 | 1,970 | 1,970 | +6 | +0.3% | 600 |
| 2022/06/27 | 1,958 | 1,980 | 1,958 | 1,964 | +32 | +1.7% | 900 |
| 2022/06/24 | 1,932 | 1,932 | 1,932 | 1,932 | +2 | +0.1% | 200 |
| 2022/06/23 | 1,948 | 1,948 | 1,930 | 1,930 | -18 | -0.9% | 400 |
| 2022/06/22 | 1,945 | 1,948 | 1,945 | 1,948 | +9 | +0.5% | 300 |
| 2022/06/21 | 1,939 | 1,939 | 1,939 | 1,939 | +9 | +0.5% | 200 |
| 2022/06/20 | 2,004 | 2,004 | 1,930 | 1,930 | -38 | -1.9% | 1,800 |
| 2022/06/17 | 1,927 | 1,968 | 1,927 | 1,968 | -14 | -0.7% | 500 |
| 2022/06/16 | 1,980 | 1,990 | 1,980 | 1,982 | +12 | +0.6% | 900 |
551～
600
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
