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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/11/24 | 1,655 | 1,659 | 1,651 | 1,651 | +1 | +0.1% | 2,500 |
| 2015/11/20 | 1,648 | 1,660 | 1,637 | 1,650 | +20 | +1.2% | 1,600 |
| 2015/11/19 | 1,605 | 1,649 | 1,605 | 1,630 | +20 | +1.2% | 1,300 |
| 2015/11/18 | 1,610 | 1,618 | 1,610 | 1,610 | +29 | +1.8% | 600 |
| 2015/11/17 | 1,635 | 1,635 | 1,575 | 1,581 | -25 | -1.6% | 4,000 |
| 2015/11/16 | 1,621 | 1,621 | 1,606 | 1,606 | - | - | 500 |
| 2015/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/12 | 1,640 | 1,640 | 1,640 | 1,640 | -5 | -0.3% | 300 |
| 2015/11/11 | 1,645 | 1,645 | 1,645 | 1,645 | -10 | -0.6% | 200 |
| 2015/11/10 | 1,655 | 1,655 | 1,655 | 1,655 | ±0 | ±0% | 400 |
| 2015/11/09 | 1,655 | 1,655 | 1,655 | 1,655 | ±0 | ±0% | 1,800 |
| 2015/11/06 | 1,616 | 1,655 | 1,615 | 1,655 | +40 | +2.5% | 500 |
| 2015/11/05 | 1,610 | 1,615 | 1,610 | 1,615 | +5 | +0.3% | 200 |
| 2015/11/04 | 1,576 | 1,650 | 1,576 | 1,610 | -5 | -0.3% | 1,800 |
| 2015/11/02 | 1,615 | 1,615 | 1,615 | 1,615 | -51 | -3.1% | 200 |
| 2015/10/30 | 1,650 | 1,666 | 1,650 | 1,666 | +16 | +1% | 200 |
| 2015/10/29 | 1,600 | 1,650 | 1,600 | 1,650 | - | - | 200 |
| 2015/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/26 | 1,659 | 1,659 | 1,649 | 1,649 | -13 | -0.8% | 300 |
| 2015/10/23 | 1,651 | 1,664 | 1,650 | 1,662 | +6 | +0.4% | 1,300 |
| 2015/10/22 | 1,650 | 1,656 | 1,610 | 1,656 | +51 | +3.2% | 2,000 |
| 2015/10/21 | 1,598 | 1,605 | 1,598 | 1,605 | +20 | +1.3% | 200 |
| 2015/10/20 | 1,582 | 1,585 | 1,582 | 1,585 | - | - | 1,300 |
| 2015/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/16 | 1,530 | 1,582 | 1,530 | 1,582 | +69 | +4.6% | 600 |
| 2015/10/15 | 1,483 | 1,513 | 1,483 | 1,513 | -61 | -3.9% | 600 |
| 2015/10/14 | 1,485 | 1,574 | 1,485 | 1,574 | - | - | 400 |
| 2015/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/09 | 1,480 | 1,502 | 1,480 | 1,502 | +32 | +2.2% | 500 |
| 2015/10/08 | 1,470 | 1,470 | 1,470 | 1,470 | +6 | +0.4% | 100 |
| 2015/10/07 | 1,490 | 1,500 | 1,464 | 1,464 | - | - | 700 |
2351～
2400
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
