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 |
|---|---|---|---|---|---|---|---|
| 2017/05/26 | 2,438 | 2,438 | 2,383 | 2,383 | -33 | -1.4% | 3,000 |
| 2017/05/25 | 2,440 | 2,440 | 2,416 | 2,416 | -3 | -0.1% | 5,400 |
| 2017/05/24 | 2,440 | 2,448 | 2,375 | 2,419 | +97 | +4.2% | 9,200 |
| 2017/05/23 | 2,297 | 2,338 | 2,290 | 2,322 | +42 | +1.8% | 4,900 |
| 2017/05/22 | 2,260 | 2,290 | 2,255 | 2,280 | +70 | +3.2% | 8,300 |
| 2017/05/19 | 2,162 | 2,212 | 2,161 | 2,210 | +30 | +1.4% | 4,500 |
| 2017/05/18 | 2,100 | 2,180 | 2,086 | 2,180 | -9 | -0.4% | 8,900 |
| 2017/05/17 | 2,230 | 2,230 | 2,183 | 2,189 | -41 | -1.8% | 5,500 |
| 2017/05/16 | 2,250 | 2,300 | 2,210 | 2,230 | -45 | -2% | 14,400 |
| 2017/05/15 | 2,180 | 2,275 | 2,170 | 2,275 | +101 | +4.6% | 21,600 |
| 2017/05/12 | 2,052 | 2,174 | 2,045 | 2,174 | +141 | +6.9% | 18,100 |
| 2017/05/11 | 2,056 | 2,056 | 2,001 | 2,033 | -28 | -1.4% | 13,600 |
| 2017/05/10 | 2,082 | 2,190 | 2,046 | 2,061 | +189 | +10.1% | 44,300 |
| 2017/05/09 | 1,870 | 1,900 | 1,868 | 1,872 | +8 | +0.4% | 11,900 |
| 2017/05/08 | 1,866 | 1,867 | 1,846 | 1,864 | +29 | +1.6% | 4,500 |
| 2017/05/02 | 1,827 | 1,849 | 1,827 | 1,835 | +8 | +0.4% | 6,200 |
| 2017/05/01 | 1,819 | 1,827 | 1,819 | 1,827 | +8 | +0.4% | 1,200 |
| 2017/04/28 | 1,785 | 1,824 | 1,785 | 1,819 | +43 | +2.4% | 2,600 |
| 2017/04/27 | 1,776 | 1,776 | 1,776 | 1,776 | +5 | +0.3% | 200 |
| 2017/04/26 | 1,761 | 1,796 | 1,761 | 1,771 | +13 | +0.7% | 800 |
| 2017/04/25 | 1,728 | 1,758 | 1,728 | 1,758 | +30 | +1.7% | 1,800 |
| 2017/04/24 | 1,737 | 1,737 | 1,701 | 1,728 | +8 | +0.5% | 1,600 |
| 2017/04/21 | 1,738 | 1,738 | 1,710 | 1,720 | +22 | +1.3% | 700 |
| 2017/04/20 | 1,698 | 1,701 | 1,696 | 1,698 | +7 | +0.4% | 1,600 |
| 2017/04/19 | 1,718 | 1,750 | 1,691 | 1,691 | -3 | -0.2% | 2,200 |
| 2017/04/18 | 1,670 | 1,710 | 1,654 | 1,694 | +61 | +3.7% | 4,300 |
| 2017/04/17 | 1,605 | 1,633 | 1,602 | 1,633 | +25 | +1.6% | 1,400 |
| 2017/04/14 | 1,607 | 1,640 | 1,600 | 1,608 | -1 | -0.1% | 3,500 |
| 2017/04/13 | 1,599 | 1,609 | 1,578 | 1,609 | +1 | +0.1% | 1,800 |
| 2017/04/12 | 1,636 | 1,638 | 1,608 | 1,608 | -38 | -2.3% | 1,800 |
| 2017/04/11 | 1,671 | 1,671 | 1,645 | 1,646 | -30 | -1.8% | 500 |
| 2017/04/10 | 1,655 | 1,676 | 1,646 | 1,676 | +8 | +0.5% | 2,500 |
| 2017/04/07 | 1,660 | 1,675 | 1,632 | 1,668 | -1 | -0.1% | 2,400 |
| 2017/04/06 | 1,724 | 1,724 | 1,602 | 1,669 | -55 | -3.2% | 5,600 |
| 2017/04/05 | 1,700 | 1,761 | 1,690 | 1,724 | +10 | +0.6% | 3,800 |
| 2017/04/04 | 1,774 | 1,774 | 1,661 | 1,714 | -95 | -5.3% | 8,300 |
| 2017/04/03 | 1,814 | 1,830 | 1,800 | 1,809 | +9 | +0.5% | 5,400 |
| 2017/03/31 | 1,845 | 1,907 | 1,760 | 1,800 | -27 | -1.5% | 15,300 |
| 2017/03/30 | 1,801 | 1,835 | 1,800 | 1,827 | +58 | +3.3% | 5,000 |
| 2017/03/29 | 1,758 | 1,780 | 1,756 | 1,769 | +51 | +3% | 6,200 |
| 2017/03/28 | 1,745 | 1,757 | 1,716 | 1,718 | -22 | -1.3% | 2,800 |
| 2017/03/27 | 1,728 | 1,744 | 1,728 | 1,740 | +12 | +0.7% | 1,700 |
| 2017/03/24 | 1,735 | 1,735 | 1,728 | 1,728 | ±0 | ±0% | 800 |
| 2017/03/23 | 1,745 | 1,745 | 1,728 | 1,728 | +8 | +0.5% | 2,300 |
| 2017/03/22 | 1,730 | 1,745 | 1,705 | 1,720 | -30 | -1.7% | 3,600 |
| 2017/03/21 | 1,755 | 1,780 | 1,733 | 1,750 | +31 | +1.8% | 13,000 |
| 2017/03/17 | 1,637 | 1,719 | 1,637 | 1,719 | +100 | +6.2% | 9,900 |
| 2017/03/16 | 1,592 | 1,620 | 1,592 | 1,619 | +35 | +2.2% | 1,200 |
| 2017/03/15 | 1,619 | 1,634 | 1,584 | 1,584 | -34 | -2.1% | 4,700 |
| 2017/03/14 | 1,625 | 1,630 | 1,618 | 1,618 | -7 | -0.4% | 900 |
2001～
2050
件表示中 / 3754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 | 226,200円 | +10.6% | +25.2% | 3.09% | 8.67倍 | 0.98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 |
| アライドＨＤ | 18,600円 | +7.9% | -14.1% | 3.23% | 10.35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 | 86,500円 | -0.1% | -42.5% | 3.47% | 15.34倍 | 0.68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 |
| 大真空 | 60,100円 | +6.2% | +142.7% | 4.66% | 38.23倍 | 0.52倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| かわでん | 459,500円 | +5.3% | -2.8% | 4.13% | 8.76倍 | 0.83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
