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 |
|---|---|---|---|---|---|---|---|
| 2022/12/05 | 1,975 | 2,020 | 1,975 | 2,020 | - | - | 300 |
| 2022/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/01 | 1,978 | 1,978 | 1,971 | 1,971 | -7 | -0.4% | 800 |
| 2022/11/30 | 1,978 | 1,990 | 1,978 | 1,978 | +8 | +0.4% | 500 |
| 2022/11/29 | 1,976 | 1,980 | 1,970 | 1,970 | -45 | -2.2% | 400 |
| 2022/11/28 | 2,015 | 2,016 | 2,015 | 2,015 | ±0 | ±0% | 1,000 |
| 2022/11/25 | 1,975 | 2,015 | 1,975 | 2,015 | +40 | +2% | 3,100 |
| 2022/11/24 | 1,965 | 1,986 | 1,965 | 1,975 | - | - | 700 |
| 2022/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/21 | 1,965 | 1,965 | 1,965 | 1,965 | - | - | 1,000 |
| 2022/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/17 | 1,958 | 1,958 | 1,958 | 1,958 | -32 | -1.6% | 100 |
| 2022/11/16 | 1,990 | 1,990 | 1,990 | 1,990 | - | - | 2,000 |
| 2022/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/14 | 1,982 | 1,982 | 1,972 | 1,972 | -35 | -1.7% | 300 |
| 2022/11/11 | 1,986 | 2,007 | 1,972 | 2,007 | -10 | -0.5% | 700 |
| 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 |
651～
700
件表示中 / 3752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 | 227,300円 | +10.6% | +25.2% | 3.08% | 8.71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 | 180,100円 | +3.8% | +5.2% | 0.00% | 280.53倍 | 3.83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 | 147,100円 | +3.6% | +48.2% | 4.76% | 11.35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 | 84,200円 | -0.1% | -42.5% | 3.56% | 14.93倍 | 0.67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 | 83,900円 | +41.9% | +27.1% | 5.36% | 19.04倍 | 0.95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
