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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,523 | 1,530 | 1,512 | 1,530 | +19 | +1.3% | 1,400 |
| 2017/02/14 | 1,535 | 1,535 | 1,511 | 1,511 | -23 | -1.5% | 4,400 |
| 2017/02/13 | 1,548 | 1,548 | 1,525 | 1,534 | +19 | +1.3% | 3,000 |
| 2017/02/10 | 1,510 | 1,545 | 1,510 | 1,515 | +3 | +0.2% | 3,000 |
| 2017/02/09 | 1,544 | 1,544 | 1,510 | 1,512 | -29 | -1.9% | 4,300 |
| 2017/02/08 | 1,541 | 1,564 | 1,533 | 1,541 | +16 | +1% | 8,900 |
| 2017/02/07 | 1,495 | 1,550 | 1,489 | 1,525 | +90 | +6.3% | 13,500 |
| 2017/02/06 | 1,429 | 1,435 | 1,420 | 1,435 | +16 | +1.1% | 3,800 |
| 2017/02/03 | 1,416 | 1,419 | 1,415 | 1,419 | -7 | -0.5% | 1,000 |
| 2017/02/02 | 1,426 | 1,426 | 1,426 | 1,426 | ±0 | ±0% | 200 |
| 2017/02/01 | 1,427 | 1,445 | 1,425 | 1,426 | +1 | +0.1% | 1,800 |
| 2017/01/31 | 1,425 | 1,425 | 1,410 | 1,425 | ±0 | ±0% | 1,900 |
| 2017/01/30 | 1,420 | 1,430 | 1,416 | 1,425 | +9 | +0.6% | 4,700 |
| 2017/01/27 | 1,421 | 1,425 | 1,416 | 1,416 | ±0 | ±0% | 5,000 |
| 2017/01/26 | 1,413 | 1,438 | 1,410 | 1,416 | +9 | +0.6% | 2,100 |
| 2017/01/25 | 1,402 | 1,415 | 1,401 | 1,407 | +11 | +0.8% | 3,500 |
| 2017/01/24 | 1,400 | 1,400 | 1,392 | 1,396 | -2 | -0.1% | 700 |
| 2017/01/23 | 1,395 | 1,398 | 1,392 | 1,398 | +3 | +0.2% | 1,700 |
| 2017/01/20 | 1,403 | 1,403 | 1,391 | 1,395 | +5 | +0.4% | 2,600 |
| 2017/01/19 | 1,404 | 1,404 | 1,383 | 1,390 | -5 | -0.4% | 1,400 |
| 2017/01/18 | 1,387 | 1,399 | 1,387 | 1,395 | +3 | +0.2% | 900 |
| 2017/01/17 | 1,403 | 1,403 | 1,390 | 1,392 | -12 | -0.9% | 900 |
| 2017/01/16 | 1,436 | 1,436 | 1,404 | 1,404 | -9 | -0.6% | 700 |
| 2017/01/13 | 1,412 | 1,413 | 1,411 | 1,413 | -12 | -0.8% | 1,300 |
| 2017/01/12 | 1,425 | 1,425 | 1,411 | 1,425 | -9 | -0.6% | 1,900 |
| 2017/01/11 | 1,406 | 1,448 | 1,401 | 1,434 | +28 | +2% | 8,500 |
| 2017/01/10 | 1,405 | 1,406 | 1,397 | 1,406 | +6 | +0.4% | 2,900 |
| 2017/01/06 | 1,416 | 1,416 | 1,400 | 1,400 | -18 | -1.3% | 3,200 |
| 2017/01/05 | 1,415 | 1,427 | 1,415 | 1,418 | +3 | +0.2% | 3,100 |
| 2017/01/04 | 1,404 | 1,429 | 1,404 | 1,415 | +24 | +1.7% | 3,700 |
| 2016/12/30 | 1,391 | 1,392 | 1,391 | 1,391 | +1 | +0.1% | 1,200 |
| 2016/12/29 | 1,385 | 1,390 | 1,385 | 1,390 | - | - | 500 |
| 2016/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/27 | 1,384 | 1,385 | 1,384 | 1,385 | -2 | -0.1% | 900 |
| 2016/12/26 | 1,388 | 1,390 | 1,387 | 1,387 | ±0 | ±0% | 3,400 |
| 2016/12/22 | 1,386 | 1,390 | 1,386 | 1,387 | +3 | +0.2% | 600 |
| 2016/12/21 | 1,385 | 1,385 | 1,384 | 1,384 | ±0 | ±0% | 500 |
| 2016/12/20 | 1,386 | 1,386 | 1,384 | 1,384 | ±0 | ±0% | 1,000 |
| 2016/12/19 | 1,389 | 1,390 | 1,384 | 1,384 | -6 | -0.4% | 1,000 |
| 2016/12/16 | 1,388 | 1,390 | 1,388 | 1,390 | +3 | +0.2% | 800 |
| 2016/12/15 | 1,385 | 1,387 | 1,385 | 1,387 | +1 | +0.1% | 500 |
| 2016/12/14 | 1,386 | 1,396 | 1,386 | 1,386 | +1 | +0.1% | 2,600 |
| 2016/12/13 | 1,395 | 1,395 | 1,384 | 1,385 | -9 | -0.6% | 3,400 |
| 2016/12/12 | 1,399 | 1,399 | 1,391 | 1,394 | -6 | -0.4% | 1,500 |
| 2016/12/09 | 1,384 | 1,400 | 1,382 | 1,400 | - | - | 1,300 |
| 2016/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/06 | 1,390 | 1,390 | 1,385 | 1,385 | -2 | -0.1% | 500 |
| 2016/12/05 | 1,400 | 1,400 | 1,386 | 1,387 | -13 | -0.9% | 800 |
| 2016/12/02 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 2,500 |
1901～
1950
件表示中 / 3586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 | 354,000円 | +4.8% | +4.4% | 3.39% | 7.70倍 | 0.79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 | 146,700円 | +29.5% | - | 0.00% | 1018.75倍 | 2.10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 |
| テクノメディカ | 181,600円 | -2.8% | -25.1% | 3.74% | 12.98倍 | 0.92倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
| 戸上電 | 302,000円 | +0.3% | -5.9% | 4.64% | 7.28倍 | 0.69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 |
| トレックスセミ | 130,400円 | -2.9% | - | 4.29% | - | 0.71倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
市場注目の銘柄
チャート関連のコラム
