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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 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 |
| 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 |
601～
650
件表示中 / 3675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 | 370,000円 | +4.8% | +4.4% | 3.24% | 8.05倍 | 0.80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 |
| 日ケミコン | 72,500円 | -17.1% | -70.9% | 0.00% | 25.80倍 | 0.29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 |
| ＳＥＭＩＴＥＣ | 139,900円 | +6.0% | -1.8% | 2.86% | 5.65倍 | 0.69倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
| チノー | 167,000円 | +3.9% | +9.8% | 4.19% | 8.82倍 | 0.69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 |
| イノテック | 109,500円 | +0.3% | -37.5% | 6.39% | 10.73倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
