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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,400 | 1,400 | 1,400 | 1,400 | +1 | +0.1% | 400 |
| 2016/11/30 | 1,400 | 1,405 | 1,399 | 1,399 | +15 | +1.1% | 1,200 |
| 2016/11/29 | 1,386 | 1,386 | 1,384 | 1,384 | - | - | 200 |
| 2016/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/25 | 1,395 | 1,405 | 1,387 | 1,387 | -5 | -0.4% | 8,200 |
| 2016/11/24 | 1,395 | 1,398 | 1,390 | 1,392 | - | - | 3,300 |
| 2016/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/21 | 1,410 | 1,410 | 1,410 | 1,410 | +23 | +1.7% | 200 |
| 2016/11/18 | 1,432 | 1,432 | 1,387 | 1,387 | -45 | -3.1% | 3,800 |
| 2016/11/17 | 1,386 | 1,432 | 1,386 | 1,432 | +50 | +3.6% | 300 |
| 2016/11/16 | 1,381 | 1,387 | 1,381 | 1,382 | -8 | -0.6% | 500 |
| 2016/11/15 | 1,403 | 1,403 | 1,390 | 1,390 | -12 | -0.9% | 2,700 |
| 2016/11/14 | 1,402 | 1,404 | 1,402 | 1,402 | +2 | +0.1% | 500 |
| 2016/11/11 | 1,410 | 1,410 | 1,400 | 1,400 | -20 | -1.4% | 400 |
| 2016/11/10 | 1,401 | 1,420 | 1,401 | 1,420 | +26 | +1.9% | 400 |
| 2016/11/09 | 1,406 | 1,436 | 1,364 | 1,394 | -42 | -2.9% | 1,900 |
| 2016/11/08 | 1,436 | 1,437 | 1,436 | 1,436 | ±0 | ±0% | 3,300 |
| 2016/11/07 | 1,415 | 1,436 | 1,415 | 1,436 | +21 | +1.5% | 300 |
| 2016/11/04 | 1,414 | 1,415 | 1,414 | 1,415 | -35 | -2.4% | 400 |
| 2016/11/02 | 1,450 | 1,450 | 1,450 | 1,450 | +38 | +2.7% | 800 |
| 2016/11/01 | 1,412 | 1,412 | 1,412 | 1,412 | -27 | -1.9% | 200 |
| 2016/10/31 | 1,420 | 1,449 | 1,420 | 1,439 | +26 | +1.8% | 1,300 |
| 2016/10/28 | 1,420 | 1,420 | 1,413 | 1,413 | - | - | 700 |
| 2016/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/25 | 1,412 | 1,412 | 1,412 | 1,412 | ±0 | ±0% | 700 |
| 2016/10/24 | 1,411 | 1,412 | 1,411 | 1,412 | - | - | 200 |
| 2016/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/20 | 1,413 | 1,413 | 1,412 | 1,412 | ±0 | ±0% | 700 |
| 2016/10/19 | 1,412 | 1,412 | 1,412 | 1,412 | -3 | -0.2% | 100 |
| 2016/10/18 | 1,440 | 1,440 | 1,415 | 1,415 | -25 | -1.7% | 1,200 |
| 2016/10/17 | 1,440 | 1,440 | 1,440 | 1,440 | -20 | -1.4% | 200 |
| 2016/10/14 | 1,422 | 1,460 | 1,422 | 1,460 | +30 | +2.1% | 900 |
| 2016/10/13 | 1,459 | 1,459 | 1,429 | 1,430 | -29 | -2% | 400 |
| 2016/10/12 | 1,454 | 1,460 | 1,449 | 1,459 | +5 | +0.3% | 1,800 |
| 2016/10/11 | 1,410 | 1,454 | 1,410 | 1,454 | +44 | +3.1% | 2,300 |
| 2016/10/07 | 1,381 | 1,430 | 1,381 | 1,410 | +59 | +4.4% | 3,100 |
| 2016/10/06 | 1,370 | 1,370 | 1,351 | 1,351 | +10 | +0.7% | 1,100 |
| 2016/10/05 | 1,314 | 1,430 | 1,314 | 1,341 | +41 | +3.2% | 8,600 |
| 2016/10/04 | 1,313 | 1,313 | 1,300 | 1,300 | ±0 | ±0% | 500 |
| 2016/10/03 | 1,276 | 1,300 | 1,276 | 1,300 | ±0 | ±0% | 300 |
| 2016/09/30 | 1,330 | 1,330 | 1,300 | 1,300 | -16 | -1.2% | 700 |
| 2016/09/29 | 1,316 | 1,316 | 1,316 | 1,316 | - | - | 700 |
| 2016/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/26 | 1,316 | 1,316 | 1,316 | 1,316 | +1 | +0.1% | 200 |
| 2016/09/23 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 1,200 |
| 2016/09/21 | 1,314 | 1,315 | 1,314 | 1,315 | +6 | +0.5% | 300 |
| 2016/09/20 | 1,310 | 1,310 | 1,309 | 1,309 | ±0 | ±0% | 500 |
| 2016/09/16 | 1,333 | 1,333 | 1,300 | 1,309 | - | - | 1,400 |
1951～
2000
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 | 147,200円 | +29.5% | - | 0.00% | 1022.22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 | 183,000円 | -2.8% | -25.1% | 3.72% | 13.08倍 | 0.93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 | 302,500円 | +0.3% | -5.9% | 4.63% | 7.29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
