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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 3,425 | 3,425 | 3,410 | 3,410 | +10 | +0.3% | 1,800 |
| 2024/06/07 | 3,405 | 3,405 | 3,360 | 3,400 | +30 | +0.9% | 3,300 |
| 2024/06/06 | 3,385 | 3,390 | 3,370 | 3,370 | -20 | -0.6% | 1,300 |
| 2024/06/05 | 3,400 | 3,400 | 3,350 | 3,390 | ±0 | ±0% | 10,600 |
| 2024/06/04 | 3,340 | 3,430 | 3,330 | 3,390 | +55 | +1.6% | 5,500 |
| 2024/06/03 | 3,330 | 3,340 | 3,310 | 3,335 | +25 | +0.8% | 1,000 |
| 2024/05/31 | 3,285 | 3,310 | 3,280 | 3,310 | +35 | +1.1% | 1,000 |
| 2024/05/30 | 3,300 | 3,315 | 3,195 | 3,275 | -70 | -2.1% | 6,900 |
| 2024/05/29 | 3,340 | 3,355 | 3,330 | 3,345 | -10 | -0.3% | 1,700 |
| 2024/05/28 | 3,380 | 3,385 | 3,355 | 3,355 | -30 | -0.9% | 2,400 |
| 2024/05/27 | 3,365 | 3,390 | 3,365 | 3,385 | +25 | +0.7% | 700 |
| 2024/05/24 | 3,335 | 3,365 | 3,335 | 3,360 | +25 | +0.7% | 1,000 |
| 2024/05/23 | 3,325 | 3,335 | 3,325 | 3,335 | +10 | +0.3% | 600 |
| 2024/05/22 | 3,340 | 3,385 | 3,325 | 3,325 | -50 | -1.5% | 2,200 |
| 2024/05/21 | 3,390 | 3,390 | 3,375 | 3,375 | ±0 | ±0% | 1,200 |
| 2024/05/20 | 3,340 | 3,390 | 3,340 | 3,375 | +35 | +1% | 1,600 |
| 2024/05/17 | 3,340 | 3,365 | 3,340 | 3,340 | ±0 | ±0% | 1,600 |
| 2024/05/16 | 3,390 | 3,390 | 3,340 | 3,340 | -70 | -2.1% | 3,100 |
| 2024/05/15 | 3,425 | 3,425 | 3,375 | 3,410 | -15 | -0.4% | 1,400 |
| 2024/05/14 | 3,420 | 3,450 | 3,370 | 3,425 | +5 | +0.1% | 2,700 |
| 2024/05/13 | 3,495 | 3,495 | 3,415 | 3,420 | -50 | -1.4% | 3,900 |
| 2024/05/10 | 3,515 | 3,525 | 3,465 | 3,470 | -25 | -0.7% | 3,700 |
| 2024/05/09 | 3,585 | 3,585 | 3,495 | 3,495 | +30 | +0.9% | 8,800 |
| 2024/05/08 | 3,455 | 3,490 | 3,435 | 3,465 | ±0 | ±0% | 3,400 |
| 2024/05/07 | 3,445 | 3,465 | 3,410 | 3,465 | +70 | +2.1% | 3,200 |
| 2024/05/02 | 3,390 | 3,405 | 3,345 | 3,395 | +55 | +1.6% | 1,500 |
| 2024/05/01 | 3,400 | 3,400 | 3,340 | 3,340 | -50 | -1.5% | 2,400 |
| 2024/04/30 | 3,330 | 3,415 | 3,330 | 3,390 | +70 | +2.1% | 2,900 |
| 2024/04/26 | 3,300 | 3,365 | 3,300 | 3,320 | -5 | -0.2% | 2,400 |
| 2024/04/25 | 3,325 | 3,325 | 3,325 | 3,325 | ±0 | ±0% | 700 |
| 2024/04/24 | 3,310 | 3,345 | 3,310 | 3,325 | +15 | +0.5% | 2,500 |
| 2024/04/23 | 3,320 | 3,330 | 3,300 | 3,310 | +5 | +0.2% | 2,300 |
| 2024/04/22 | 3,210 | 3,315 | 3,210 | 3,305 | +90 | +2.8% | 5,900 |
| 2024/04/19 | 3,350 | 3,350 | 3,165 | 3,215 | -135 | -4% | 7,300 |
| 2024/04/18 | 3,385 | 3,410 | 3,315 | 3,350 | -35 | -1% | 1,900 |
| 2024/04/17 | 3,380 | 3,425 | 3,370 | 3,385 | -40 | -1.2% | 700 |
| 2024/04/16 | 3,415 | 3,425 | 3,375 | 3,425 | -5 | -0.1% | 2,000 |
| 2024/04/15 | 3,425 | 3,445 | 3,385 | 3,430 | -50 | -1.4% | 3,100 |
| 2024/04/12 | 3,500 | 3,500 | 3,430 | 3,480 | +10 | +0.3% | 5,300 |
| 2024/04/11 | 3,420 | 3,470 | 3,400 | 3,470 | +35 | +1% | 1,600 |
| 2024/04/10 | 3,500 | 3,500 | 3,435 | 3,435 | +5 | +0.1% | 2,300 |
| 2024/04/09 | 3,440 | 3,450 | 3,430 | 3,430 | ±0 | ±0% | 1,300 |
| 2024/04/08 | 3,455 | 3,495 | 3,400 | 3,430 | +30 | +0.9% | 4,500 |
| 2024/04/05 | 3,440 | 3,440 | 3,370 | 3,400 | -50 | -1.4% | 3,700 |
| 2024/04/04 | 3,480 | 3,485 | 3,415 | 3,450 | +15 | +0.4% | 2,400 |
| 2024/04/03 | 3,395 | 3,480 | 3,370 | 3,435 | +25 | +0.7% | 1,800 |
| 2024/04/02 | 3,575 | 3,580 | 3,400 | 3,410 | -135 | -3.8% | 4,600 |
| 2024/04/01 | 3,605 | 3,605 | 3,510 | 3,545 | -50 | -1.4% | 5,100 |
| 2024/03/29 | 3,535 | 3,625 | 3,440 | 3,595 | +80 | +2.3% | 11,500 |
| 2024/03/28 | 3,445 | 3,535 | 3,445 | 3,515 | +120 | +3.5% | 15,900 |
201～
250
件表示中 / 3673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 | 387,000円 | +4.8% | +4.4% | 3.10% | 8.42倍 | 0.84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 |
| サクサ | 291,600円 | +5.0% | -6.0% | 5.66% | 5.28倍 | 0.60倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| 日ケミコン | 81,400円 | -17.1% | -70.9% | 0.00% | 28.97倍 | 0.32倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| チノー | 180,700円 | +3.9% | +9.8% | 3.87% | 9.54倍 | 0.74倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
| かわでん | 395,500円 | +12.5% | +125.5% | 4.80% | 7.50倍 | 0.77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
