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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,368 | 1,370 | 1,368 | 1,370 | +2 | +0.1% | 200 |
| 2016/07/04 | 1,368 | 1,368 | 1,368 | 1,368 | +26 | +1.9% | 100 |
| 2016/07/01 | 1,342 | 1,342 | 1,342 | 1,342 | -30 | -2.2% | 1,100 |
| 2016/06/30 | 1,372 | 1,372 | 1,372 | 1,372 | -7 | -0.5% | 200 |
| 2016/06/29 | 1,369 | 1,409 | 1,369 | 1,379 | +10 | +0.7% | 500 |
| 2016/06/28 | 1,340 | 1,399 | 1,340 | 1,369 | -24 | -1.7% | 1,200 |
| 2016/06/27 | 1,354 | 1,406 | 1,354 | 1,393 | +55 | +4.1% | 2,500 |
| 2016/06/24 | 1,442 | 1,442 | 1,338 | 1,338 | -104 | -7.2% | 2,300 |
| 2016/06/23 | 1,439 | 1,442 | 1,424 | 1,442 | +5 | +0.3% | 1,700 |
| 2016/06/22 | 1,432 | 1,445 | 1,432 | 1,437 | +7 | +0.5% | 700 |
| 2016/06/21 | 1,431 | 1,520 | 1,422 | 1,430 | +17 | +1.2% | 3,000 |
| 2016/06/20 | 1,411 | 1,437 | 1,411 | 1,413 | +2 | +0.1% | 1,900 |
| 2016/06/17 | 1,402 | 1,420 | 1,402 | 1,411 | +10 | +0.7% | 400 |
| 2016/06/16 | 1,477 | 1,478 | 1,401 | 1,401 | -76 | -5.1% | 1,100 |
| 2016/06/15 | 1,440 | 1,477 | 1,440 | 1,477 | +37 | +2.6% | 800 |
| 2016/06/14 | 1,413 | 1,447 | 1,413 | 1,440 | -60 | -4% | 3,000 |
| 2016/06/13 | 1,514 | 1,514 | 1,500 | 1,500 | -11 | -0.7% | 500 |
| 2016/06/10 | 1,511 | 1,511 | 1,511 | 1,511 | - | - | 600 |
| 2016/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/06 | 1,530 | 1,530 | 1,511 | 1,511 | +10 | +0.7% | 700 |
| 2016/06/03 | 1,520 | 1,520 | 1,493 | 1,501 | -9 | -0.6% | 500 |
| 2016/06/02 | 1,515 | 1,515 | 1,510 | 1,510 | -10 | -0.7% | 300 |
| 2016/06/01 | 1,510 | 1,550 | 1,510 | 1,520 | -30 | -1.9% | 400 |
| 2016/05/31 | 1,520 | 1,550 | 1,512 | 1,550 | - | - | 1,500 |
| 2016/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/27 | 1,480 | 1,480 | 1,480 | 1,480 | +18 | +1.2% | 200 |
| 2016/05/26 | 1,517 | 1,517 | 1,462 | 1,462 | -55 | -3.6% | 1,000 |
| 2016/05/25 | 1,517 | 1,517 | 1,517 | 1,517 | +18 | +1.2% | 100 |
| 2016/05/24 | 1,488 | 1,499 | 1,488 | 1,499 | +48 | +3.3% | 1,300 |
| 2016/05/23 | 1,431 | 1,480 | 1,431 | 1,451 | +27 | +1.9% | 2,100 |
| 2016/05/20 | 1,422 | 1,424 | 1,422 | 1,424 | - | - | 400 |
| 2016/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/18 | 1,422 | 1,422 | 1,422 | 1,422 | ±0 | ±0% | 300 |
| 2016/05/17 | 1,414 | 1,422 | 1,400 | 1,422 | -9 | -0.6% | 1,500 |
| 2016/05/16 | 1,431 | 1,431 | 1,431 | 1,431 | +28 | +2% | 2,200 |
| 2016/05/13 | 1,404 | 1,404 | 1,403 | 1,403 | -2 | -0.1% | 500 |
| 2016/05/12 | 1,405 | 1,405 | 1,405 | 1,405 | -29 | -2% | 200 |
| 2016/05/11 | 1,430 | 1,449 | 1,430 | 1,434 | +16 | +1.1% | 600 |
| 2016/05/10 | 1,416 | 1,448 | 1,388 | 1,418 | -1 | -0.1% | 1,800 |
| 2016/05/09 | 1,419 | 1,419 | 1,419 | 1,419 | +60 | +4.4% | 100 |
| 2016/05/06 | 1,350 | 1,359 | 1,339 | 1,359 | - | - | 1,300 |
| 2016/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/28 | 1,361 | 1,361 | 1,345 | 1,345 | -25 | -1.8% | 500 |
| 2016/04/27 | 1,400 | 1,400 | 1,370 | 1,370 | -30 | -2.1% | 500 |
| 2016/04/26 | 1,400 | 1,401 | 1,400 | 1,400 | -1 | -0.1% | 800 |
| 2016/04/25 | 1,400 | 1,401 | 1,400 | 1,401 | +13 | +0.9% | 600 |
| 2016/04/22 | 1,362 | 1,388 | 1,362 | 1,388 | +8 | +0.6% | 200 |
| 2016/04/21 | 1,350 | 1,380 | 1,350 | 1,380 | +33 | +2.4% | 400 |
2051～
2100
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 | 148,000円 | +29.5% | - | 0.00% | 1027.78倍 | 2.11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 | 181,900円 | -2.8% | -25.1% | 3.74% | 13.00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 | 302,500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 | 130,300円 | -2.9% | - | 4.30% | - | 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
