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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,890 | 3,900 | 3,875 | 3,900 | -5 | -0.1% | 1,900 |
| 2025/01/20 | 3,845 | 3,905 | 3,845 | 3,905 | +65 | +1.7% | 2,800 |
| 2025/01/17 | 3,780 | 3,840 | 3,765 | 3,840 | +40 | +1.1% | 1,600 |
| 2025/01/16 | 3,795 | 3,800 | 3,795 | 3,800 | ±0 | ±0% | 1,100 |
| 2025/01/15 | 3,830 | 3,865 | 3,800 | 3,800 | -15 | -0.4% | 5,500 |
| 2025/01/14 | 3,780 | 3,815 | 3,780 | 3,815 | -10 | -0.3% | 900 |
| 2025/01/10 | 3,790 | 3,825 | 3,790 | 3,825 | -15 | -0.4% | 500 |
| 2025/01/09 | 3,760 | 3,840 | 3,750 | 3,840 | +60 | +1.6% | 4,900 |
| 2025/01/08 | 3,830 | 3,830 | 3,780 | 3,780 | -20 | -0.5% | 1,700 |
| 2025/01/07 | 3,830 | 3,830 | 3,725 | 3,800 | ±0 | ±0% | 2,000 |
| 2025/01/06 | 3,740 | 3,800 | 3,740 | 3,800 | +60 | +1.6% | 4,300 |
| 2024/12/30 | 3,745 | 3,750 | 3,740 | 3,740 | -5 | -0.1% | 500 |
| 2024/12/27 | 3,745 | 3,780 | 3,745 | 3,745 | -5 | -0.1% | 4,100 |
| 2024/12/26 | 3,665 | 3,790 | 3,645 | 3,750 | +75 | +2% | 5,200 |
| 2024/12/25 | 3,710 | 3,730 | 3,675 | 3,675 | -15 | -0.4% | 4,400 |
| 2024/12/24 | 3,645 | 3,710 | 3,600 | 3,690 | +90 | +2.5% | 3,100 |
| 2024/12/23 | 3,545 | 3,600 | 3,545 | 3,600 | +70 | +2% | 5,900 |
| 2024/12/20 | 3,520 | 3,530 | 3,505 | 3,530 | +25 | +0.7% | 1,200 |
| 2024/12/19 | 3,435 | 3,510 | 3,425 | 3,505 | +35 | +1% | 4,900 |
| 2024/12/18 | 3,465 | 3,470 | 3,425 | 3,470 | +5 | +0.1% | 800 |
| 2024/12/17 | 3,515 | 3,515 | 3,430 | 3,465 | -35 | -1% | 1,000 |
| 2024/12/16 | 3,500 | 3,520 | 3,485 | 3,500 | ±0 | ±0% | 1,200 |
| 2024/12/13 | 3,530 | 3,530 | 3,500 | 3,500 | +40 | +1.2% | 200 |
| 2024/12/12 | 3,500 | 3,505 | 3,460 | 3,460 | -10 | -0.3% | 1,000 |
| 2024/12/11 | 3,450 | 3,470 | 3,450 | 3,470 | +20 | +0.6% | 900 |
| 2024/12/10 | 3,420 | 3,450 | 3,420 | 3,450 | ±0 | ±0% | 900 |
| 2024/12/09 | 3,425 | 3,460 | 3,420 | 3,450 | +25 | +0.7% | 1,300 |
| 2024/12/06 | 3,430 | 3,430 | 3,410 | 3,425 | -5 | -0.1% | 4,400 |
| 2024/12/05 | 3,425 | 3,430 | 3,425 | 3,430 | +5 | +0.1% | 600 |
| 2024/12/04 | 3,435 | 3,435 | 3,350 | 3,425 | -10 | -0.3% | 2,100 |
| 2024/12/03 | 3,435 | 3,455 | 3,435 | 3,435 | +10 | +0.3% | 1,700 |
| 2024/12/02 | 3,485 | 3,485 | 3,425 | 3,425 | - | - | 300 |
| 2024/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/28 | 3,385 | 3,415 | 3,365 | 3,415 | +10 | +0.3% | 2,400 |
| 2024/11/27 | 3,455 | 3,530 | 3,405 | 3,405 | -95 | -2.7% | 1,800 |
| 2024/11/26 | 3,550 | 3,550 | 3,500 | 3,500 | -45 | -1.3% | 1,400 |
| 2024/11/25 | 3,530 | 3,545 | 3,530 | 3,545 | +15 | +0.4% | 600 |
| 2024/11/22 | 3,500 | 3,530 | 3,455 | 3,530 | +70 | +2% | 2,300 |
| 2024/11/21 | 3,430 | 3,460 | 3,420 | 3,460 | +40 | +1.2% | 500 |
| 2024/11/20 | 3,555 | 3,555 | 3,420 | 3,420 | -135 | -3.8% | 1,100 |
| 2024/11/19 | 3,550 | 3,555 | 3,520 | 3,555 | +5 | +0.1% | 3,400 |
| 2024/11/18 | 3,530 | 3,580 | 3,530 | 3,550 | +50 | +1.4% | 6,700 |
| 2024/11/15 | 3,480 | 3,535 | 3,480 | 3,500 | ±0 | ±0% | 1,300 |
| 2024/11/14 | 3,550 | 3,550 | 3,470 | 3,500 | +10 | +0.3% | 800 |
| 2024/11/13 | 3,590 | 3,600 | 3,490 | 3,490 | -30 | -0.9% | 2,400 |
| 2024/11/12 | 3,495 | 3,585 | 3,430 | 3,520 | +35 | +1% | 15,200 |
| 2024/11/11 | 3,350 | 3,485 | 3,340 | 3,485 | +165 | +5% | 6,700 |
| 2024/11/08 | 3,300 | 3,340 | 3,300 | 3,320 | ±0 | ±0% | 2,800 |
| 2024/11/07 | 3,355 | 3,360 | 3,255 | 3,320 | +20 | +0.6% | 5,200 |
| 2024/11/06 | 3,195 | 3,395 | 3,175 | 3,300 | +135 | +4.3% | 10,800 |
51～
100
件表示中 / 3673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 | 387,000円 | +4.8% | +4.4% | 3.10% | 8.42倍 | 0.84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 | 291,600円 | +5.0% | -6.0% | 5.66% | 5.28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 | 81,400円 | -17.1% | -70.9% | 0.00% | 28.97倍 | 0.32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 |
| チノー | 180,700円 | +3.9% | +9.8% | 3.87% | 9.54倍 | 0.74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 |
| かわでん | 395,500円 | +12.5% | +125.5% | 4.80% | 7.50倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
