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 |
|---|---|---|---|---|---|---|---|
| 2022/04/25 | 1,899 | 1,899 | 1,899 | 1,899 | ±0 | ±0% | 300 |
| 2022/04/22 | 1,899 | 1,899 | 1,899 | 1,899 | -16 | -0.8% | 100 |
| 2022/04/21 | 1,917 | 1,917 | 1,915 | 1,915 | +14 | +0.7% | 200 |
| 2022/04/20 | 1,901 | 1,901 | 1,901 | 1,901 | ±0 | ±0% | 600 |
| 2022/04/19 | 1,901 | 1,901 | 1,901 | 1,901 | +3 | +0.2% | 100 |
| 2022/04/18 | 1,898 | 1,898 | 1,898 | 1,898 | +4 | +0.2% | 100 |
| 2022/04/15 | 1,894 | 1,894 | 1,894 | 1,894 | +5 | +0.3% | 100 |
| 2022/04/14 | 1,881 | 1,889 | 1,880 | 1,889 | - | - | 800 |
| 2022/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/12 | 1,881 | 1,881 | 1,849 | 1,849 | -56 | -2.9% | 2,900 |
| 2022/04/11 | 1,943 | 1,943 | 1,900 | 1,905 | -45 | -2.3% | 1,800 |
| 2022/04/08 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 100 |
| 2022/04/07 | 1,993 | 1,993 | 1,950 | 1,950 | -43 | -2.2% | 1,500 |
| 2022/04/06 | 1,990 | 2,002 | 1,990 | 1,993 | +3 | +0.2% | 1,700 |
| 2022/04/05 | 1,970 | 1,990 | 1,970 | 1,990 | +35 | +1.8% | 1,600 |
| 2022/04/04 | 1,945 | 1,980 | 1,945 | 1,955 | +15 | +0.8% | 1,300 |
| 2022/04/01 | 1,938 | 1,941 | 1,938 | 1,940 | +2 | +0.1% | 500 |
| 2022/03/31 | 1,934 | 1,943 | 1,925 | 1,938 | +4 | +0.2% | 1,000 |
| 2022/03/30 | 1,924 | 1,934 | 1,924 | 1,934 | +10 | +0.5% | 2,100 |
| 2022/03/29 | 1,930 | 1,930 | 1,924 | 1,924 | +23 | +1.2% | 1,200 |
| 2022/03/28 | 1,899 | 1,901 | 1,899 | 1,901 | +6 | +0.3% | 700 |
| 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 |
801～
850
件表示中 / 3753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 | 228,200円 | +10.6% | +25.2% | 3.07% | 8.74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 |
| イノテック | 148,200円 | +3.6% | +48.2% | 4.72% | 11.43倍 | 0.77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 |
| アライドＨＤ | 18,700円 | +7.9% | -14.1% | 3.21% | 10.40倍 | 1.01倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| 日電波 | 84,500円 | -0.1% | -42.5% | 3.55% | 14.98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 |
| 戸上電 | 395,000円 | +3.4% | +0.3% | 3.29% | 7.24倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
