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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,418 | 1,418 | 1,418 | 1,418 | +17 | +1.2% | 100 |
| 2016/02/05 | 1,434 | 1,434 | 1,401 | 1,401 | - | - | 500 |
| 2016/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/01 | 1,434 | 1,434 | 1,434 | 1,434 | -1 | -0.1% | 100 |
| 2016/01/29 | 1,435 | 1,435 | 1,435 | 1,435 | - | - | 300 |
| 2016/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/26 | 1,410 | 1,410 | 1,410 | 1,410 | +5 | +0.4% | 100 |
| 2016/01/25 | 1,364 | 1,405 | 1,364 | 1,405 | +85 | +6.4% | 600 |
| 2016/01/22 | 1,320 | 1,320 | 1,320 | 1,320 | +30 | +2.3% | 300 |
| 2016/01/21 | 1,261 | 1,300 | 1,261 | 1,290 | -10 | -0.8% | 1,200 |
| 2016/01/20 | 1,339 | 1,339 | 1,300 | 1,300 | -39 | -2.9% | 2,000 |
| 2016/01/19 | 1,350 | 1,350 | 1,339 | 1,339 | -11 | -0.8% | 1,700 |
| 2016/01/18 | 1,352 | 1,382 | 1,350 | 1,350 | -70 | -4.9% | 2,700 |
| 2016/01/15 | 1,420 | 1,420 | 1,420 | 1,420 | -10 | -0.7% | 100 |
| 2016/01/14 | 1,430 | 1,430 | 1,430 | 1,430 | -10 | -0.7% | 300 |
| 2016/01/13 | 1,412 | 1,454 | 1,412 | 1,440 | +20 | +1.4% | 500 |
| 2016/01/12 | 1,454 | 1,454 | 1,420 | 1,420 | - | - | 400 |
| 2016/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/07 | 1,460 | 1,460 | 1,460 | 1,460 | - | - | 100 |
| 2016/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/05 | 1,482 | 1,482 | 1,431 | 1,450 | -32 | -2.2% | 1,200 |
| 2016/01/04 | 1,482 | 1,482 | 1,482 | 1,482 | ±0 | ±0% | 900 |
| 2015/12/30 | 1,500 | 1,509 | 1,482 | 1,482 | -7 | -0.5% | 3,900 |
| 2015/12/29 | 1,491 | 1,501 | 1,489 | 1,489 | +5 | +0.3% | 1,200 |
| 2015/12/28 | 1,500 | 1,500 | 1,483 | 1,484 | -49 | -3.2% | 300 |
| 2015/12/25 | 1,478 | 1,533 | 1,471 | 1,533 | +50 | +3.4% | 3,900 |
| 2015/12/24 | 1,545 | 1,545 | 1,476 | 1,483 | -62 | -4% | 2,300 |
| 2015/12/22 | 1,548 | 1,580 | 1,545 | 1,545 | -41 | -2.6% | 800 |
| 2015/12/21 | 1,586 | 1,586 | 1,586 | 1,586 | +36 | +2.3% | 100 |
| 2015/12/18 | 1,558 | 1,559 | 1,530 | 1,550 | -8 | -0.5% | 900 |
| 2015/12/17 | 1,521 | 1,587 | 1,521 | 1,558 | +3 | +0.2% | 700 |
| 2015/12/16 | 1,559 | 1,589 | 1,550 | 1,555 | -44 | -2.8% | 700 |
| 2015/12/15 | 1,565 | 1,600 | 1,560 | 1,599 | +34 | +2.2% | 1,800 |
| 2015/12/14 | 1,542 | 1,571 | 1,542 | 1,565 | -95 | -5.7% | 8,100 |
| 2015/12/11 | 1,648 | 1,660 | 1,565 | 1,660 | +46 | +2.9% | 3,100 |
| 2015/12/10 | 1,654 | 1,654 | 1,614 | 1,614 | ±0 | ±0% | 200 |
| 2015/12/09 | 1,641 | 1,641 | 1,614 | 1,614 | -67 | -4% | 400 |
| 2015/12/08 | 1,670 | 1,681 | 1,665 | 1,681 | +26 | +1.6% | 900 |
| 2015/12/07 | 1,649 | 1,655 | 1,649 | 1,655 | +6 | +0.4% | 400 |
| 2015/12/04 | 1,599 | 1,649 | 1,599 | 1,649 | +57 | +3.6% | 700 |
| 2015/12/03 | 1,586 | 1,592 | 1,586 | 1,592 | +6 | +0.4% | 400 |
| 2015/12/02 | 1,575 | 1,590 | 1,575 | 1,586 | -23 | -1.4% | 800 |
| 2015/12/01 | 1,580 | 1,610 | 1,561 | 1,609 | -11 | -0.7% | 3,500 |
| 2015/11/30 | 1,644 | 1,645 | 1,595 | 1,620 | -24 | -1.5% | 2,900 |
| 2015/11/27 | 1,684 | 1,684 | 1,644 | 1,644 | -36 | -2.1% | 200 |
| 2015/11/26 | 1,665 | 1,680 | 1,665 | 1,680 | +15 | +0.9% | 1,500 |
| 2015/11/25 | 1,700 | 1,719 | 1,665 | 1,665 | +14 | +0.8% | 1,500 |
2151～
2200
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 | 353,000円 | +4.8% | +4.4% | 3.40% | 7.68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 | 149,400円 | +29.5% | - | 0.00% | 1037.50倍 | 2.13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 | 181,800円 | -2.8% | -25.1% | 3.74% | 12.99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 | 130,700円 | -2.9% | - | 4.28% | - | 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
該当銘柄がありません
チャート関連のコラム
