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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 1,892 | 1,922 | 1,892 | 1,895 | +4 | +0.2% | 1,800 |
| 2022/03/24 | 1,880 | 1,934 | 1,880 | 1,891 | +13 | +0.7% | 2,800 |
| 2022/03/23 | 1,920 | 1,945 | 1,853 | 1,878 | -10 | -0.5% | 4,200 |
| 2022/03/22 | 1,901 | 1,908 | 1,882 | 1,888 | +13 | +0.7% | 1,600 |
| 2022/03/18 | 1,812 | 1,877 | 1,812 | 1,875 | +72 | +4% | 2,600 |
| 2022/03/17 | 1,818 | 1,818 | 1,795 | 1,803 | +1 | +0.1% | 2,500 |
| 2022/03/16 | 1,770 | 1,802 | 1,770 | 1,802 | +37 | +2.1% | 1,700 |
| 2022/03/15 | 1,771 | 1,798 | 1,761 | 1,765 | -6 | -0.3% | 1,700 |
| 2022/03/14 | 1,775 | 1,776 | 1,771 | 1,771 | ±0 | ±0% | 1,800 |
| 2022/03/11 | 1,830 | 1,840 | 1,770 | 1,771 | -59 | -3.2% | 3,900 |
| 2022/03/10 | 1,870 | 1,872 | 1,830 | 1,830 | -40 | -2.1% | 1,400 |
| 2022/03/09 | 1,870 | 1,870 | 1,870 | 1,870 | - | - | 300 |
| 2022/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/07 | 1,867 | 1,870 | 1,840 | 1,850 | -17 | -0.9% | 3,500 |
| 2022/03/04 | 1,881 | 1,881 | 1,867 | 1,867 | -75 | -3.9% | 2,700 |
| 2022/03/03 | 1,942 | 1,942 | 1,942 | 1,942 | ±0 | ±0% | 200 |
| 2022/03/02 | 1,933 | 1,943 | 1,911 | 1,942 | +9 | +0.5% | 800 |
| 2022/03/01 | 1,951 | 1,951 | 1,933 | 1,933 | ±0 | ±0% | 500 |
| 2022/02/28 | 1,876 | 1,933 | 1,845 | 1,933 | +88 | +4.8% | 2,100 |
| 2022/02/25 | 1,845 | 1,880 | 1,845 | 1,845 | ±0 | ±0% | 2,300 |
| 2022/02/24 | 1,866 | 1,866 | 1,836 | 1,845 | -15 | -0.8% | 7,700 |
| 2022/02/22 | 1,879 | 1,882 | 1,850 | 1,860 | -22 | -1.2% | 1,600 |
| 2022/02/21 | 1,870 | 1,882 | 1,850 | 1,882 | +16 | +0.9% | 2,800 |
| 2022/02/18 | 1,863 | 1,876 | 1,863 | 1,866 | +3 | +0.2% | 2,600 |
| 2022/02/17 | 1,873 | 1,883 | 1,862 | 1,863 | -4 | -0.2% | 12,200 |
| 2022/02/16 | 1,889 | 1,901 | 1,867 | 1,867 | -16 | -0.8% | 1,700 |
| 2022/02/15 | 1,901 | 1,901 | 1,840 | 1,883 | -16 | -0.8% | 3,500 |
| 2022/02/14 | 1,940 | 1,940 | 1,898 | 1,899 | -41 | -2.1% | 4,400 |
| 2022/02/10 | 1,951 | 1,960 | 1,940 | 1,940 | -40 | -2% | 6,000 |
| 2022/02/09 | 1,950 | 1,980 | 1,948 | 1,980 | +33 | +1.7% | 2,300 |
| 2022/02/08 | 1,943 | 1,947 | 1,931 | 1,947 | +9 | +0.5% | 1,700 |
| 2022/02/07 | 1,980 | 1,980 | 1,938 | 1,938 | -42 | -2.1% | 700 |
| 2022/02/04 | 1,957 | 1,980 | 1,957 | 1,980 | -14 | -0.7% | 200 |
| 2022/02/03 | 1,990 | 1,994 | 1,988 | 1,994 | +5 | +0.3% | 500 |
| 2022/02/02 | 1,990 | 2,012 | 1,976 | 1,989 | +1 | +0.1% | 700 |
| 2022/02/01 | 2,003 | 2,003 | 1,988 | 1,988 | +3 | +0.2% | 300 |
| 2022/01/31 | 1,935 | 1,989 | 1,935 | 1,985 | +45 | +2.3% | 1,700 |
| 2022/01/28 | 1,945 | 1,977 | 1,930 | 1,940 | -40 | -2% | 3,700 |
| 2022/01/27 | 1,980 | 1,980 | 1,950 | 1,980 | -20 | -1% | 2,800 |
| 2022/01/26 | 1,982 | 2,000 | 1,982 | 2,000 | +14 | +0.7% | 600 |
| 2022/01/25 | 2,037 | 2,037 | 1,980 | 1,986 | -51 | -2.5% | 2,900 |
| 2022/01/24 | 2,018 | 2,037 | 2,010 | 2,037 | -31 | -1.5% | 1,200 |
| 2022/01/21 | 2,020 | 2,068 | 2,002 | 2,068 | -2 | -0.1% | 1,400 |
| 2022/01/20 | 2,070 | 2,071 | 2,069 | 2,070 | ±0 | ±0% | 2,400 |
| 2022/01/19 | 2,111 | 2,111 | 2,070 | 2,070 | -43 | -2% | 1,600 |
| 2022/01/18 | 2,127 | 2,131 | 2,108 | 2,113 | -14 | -0.7% | 700 |
| 2022/01/17 | 2,141 | 2,141 | 2,127 | 2,127 | -13 | -0.6% | 400 |
| 2022/01/14 | 2,151 | 2,151 | 2,140 | 2,140 | -11 | -0.5% | 1,300 |
| 2022/01/13 | 2,152 | 2,152 | 2,151 | 2,151 | -1 | ±0% | 400 |
| 2022/01/12 | 2,170 | 2,170 | 2,122 | 2,152 | -8 | -0.4% | 600 |
751～
800
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
