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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 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 |
| 2022/06/15 | 2,000 | 2,000 | 1,970 | 1,970 | -29 | -1.5% | 500 |
| 2022/06/14 | 1,971 | 1,999 | 1,971 | 1,999 | +27 | +1.4% | 2,300 |
| 2022/06/13 | 1,991 | 1,991 | 1,972 | 1,972 | -45 | -2.2% | 1,000 |
| 2022/06/10 | 2,020 | 2,032 | 2,016 | 2,017 | -2 | -0.1% | 700 |
651～
700
件表示中 / 3682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 | 412,500円 | +4.8% | +4.4% | 2.91% | 8.97倍 | 0.90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 |
| サクサ | 292,300円 | +5.0% | -6.0% | 5.64% | 5.29倍 | 0.60倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| 日ケミコン | 83,100円 | -17.1% | -70.9% | 0.00% | 29.57倍 | 0.33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 |
| かわでん | 417,500円 | +12.5% | +125.5% | 4.55% | 7.91倍 | 0.82倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| ＳＥＭＩＴＥＣ | 148,400円 | +6.0% | -1.8% | 2.70% | 5.99倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
