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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,700 | 1,730 | 1,684 | 1,730 | +30 | +1.8% | 1,600 |
| 2014/11/12 | 1,749 | 1,749 | 1,686 | 1,700 | -41 | -2.4% | 2,400 |
| 2014/11/11 | 1,731 | 1,745 | 1,731 | 1,741 | +2 | +0.1% | 3,500 |
| 2014/11/10 | 1,720 | 1,739 | 1,706 | 1,739 | +88 | +5.3% | 5,800 |
| 2014/11/07 | 1,653 | 1,665 | 1,651 | 1,651 | -2 | -0.1% | 2,500 |
| 2014/11/06 | 1,649 | 1,659 | 1,649 | 1,653 | +7 | +0.4% | 1,700 |
| 2014/11/05 | 1,647 | 1,683 | 1,645 | 1,646 | -1 | -0.1% | 4,600 |
| 2014/11/04 | 1,636 | 1,674 | 1,636 | 1,647 | -2 | -0.1% | 800 |
| 2014/10/31 | 1,670 | 1,675 | 1,649 | 1,649 | -11 | -0.7% | 400 |
| 2014/10/30 | 1,641 | 1,660 | 1,632 | 1,660 | +5 | +0.3% | 2,300 |
| 2014/10/29 | 1,678 | 1,699 | 1,645 | 1,655 | -23 | -1.4% | 2,600 |
| 2014/10/28 | 1,667 | 1,699 | 1,660 | 1,678 | +5 | +0.3% | 6,700 |
| 2014/10/27 | 1,715 | 1,715 | 1,671 | 1,673 | -22 | -1.3% | 1,300 |
| 2014/10/24 | 1,717 | 1,727 | 1,665 | 1,695 | -21 | -1.2% | 2,500 |
| 2014/10/23 | 1,730 | 1,739 | 1,703 | 1,716 | -9 | -0.5% | 2,000 |
| 2014/10/22 | 1,710 | 1,729 | 1,710 | 1,725 | +26 | +1.5% | 1,300 |
| 2014/10/21 | 1,700 | 1,700 | 1,699 | 1,699 | -1 | -0.1% | 3,000 |
| 2014/10/20 | 1,674 | 1,700 | 1,674 | 1,700 | +115 | +7.3% | 2,900 |
| 2014/10/17 | 1,698 | 1,700 | 1,585 | 1,585 | -113 | -6.7% | 8,100 |
| 2014/10/16 | 1,730 | 1,730 | 1,686 | 1,698 | -72 | -4.1% | 6,600 |
| 2014/10/15 | 1,703 | 1,770 | 1,703 | 1,770 | +51 | +3% | 6,700 |
| 2014/10/14 | 1,711 | 1,735 | 1,703 | 1,719 | -32 | -1.8% | 7,100 |
| 2014/10/10 | 1,675 | 1,768 | 1,660 | 1,751 | +47 | +2.8% | 6,300 |
| 2014/10/09 | 1,775 | 1,775 | 1,703 | 1,704 | -44 | -2.5% | 8,700 |
| 2014/10/08 | 1,705 | 1,780 | 1,705 | 1,748 | -37 | -2.1% | 3,300 |
| 2014/10/07 | 1,805 | 1,805 | 1,778 | 1,785 | -24 | -1.3% | 3,100 |
| 2014/10/06 | 1,800 | 1,842 | 1,787 | 1,809 | +41 | +2.3% | 5,000 |
| 2014/10/03 | 1,765 | 1,775 | 1,737 | 1,768 | +2 | +0.1% | 4,100 |
| 2014/10/02 | 1,741 | 1,798 | 1,691 | 1,766 | -15 | -0.8% | 8,100 |
| 2014/10/01 | 1,756 | 1,838 | 1,756 | 1,781 | +25 | +1.4% | 10,000 |
| 2014/09/30 | 1,800 | 1,870 | 1,732 | 1,756 | -39 | -2.2% | 11,700 |
| 2014/09/29 | 1,678 | 1,795 | 1,678 | 1,795 | +95 | +5.6% | 12,600 |
| 2014/09/26 | 1,688 | 1,700 | 1,650 | 1,700 | +4 | +0.2% | 8,300 |
| 2014/09/25 | 1,756 | 1,771 | 1,623 | 1,696 | -67 | -3.8% | 25,000 |
| 2014/09/24 | 1,775 | 1,800 | 1,742 | 1,763 | -12 | -0.7% | 19,500 |
| 2014/09/22 | 1,765 | 1,800 | 1,720 | 1,775 | +10 | +0.6% | 21,000 |
| 2014/09/19 | 1,685 | 1,800 | 1,649 | 1,765 | +40 | +2.3% | 19,500 |
| 2014/09/18 | 1,820 | 1,820 | 1,650 | 1,725 | -15 | -0.9% | 46,400 |
| 2014/09/17 | 1,625 | 1,747 | 1,615 | 1,740 | +139 | +8.7% | 43,800 |
| 2014/09/16 | 1,499 | 1,670 | 1,470 | 1,601 | +182 | +12.8% | 50,400 |
| 2014/09/12 | 1,407 | 1,549 | 1,407 | 1,419 | +19 | +1.4% | 23,600 |
| 2014/09/11 | 1,402 | 1,402 | 1,375 | 1,400 | -1 | -0.1% | 2,300 |
| 2014/09/10 | 1,396 | 1,402 | 1,391 | 1,401 | +5 | +0.4% | 1,600 |
| 2014/09/09 | 1,404 | 1,404 | 1,393 | 1,396 | +6 | +0.4% | 1,200 |
| 2014/09/08 | 1,394 | 1,394 | 1,390 | 1,390 | +15 | +1.1% | 500 |
| 2014/09/05 | 1,400 | 1,415 | 1,372 | 1,375 | +20 | +1.5% | 5,900 |
| 2014/09/04 | 1,352 | 1,500 | 1,352 | 1,355 | - | - | 10,400 |
| 2014/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/02 | 1,350 | 1,352 | 1,349 | 1,352 | +11 | +0.8% | 800 |
| 2014/09/01 | 1,340 | 1,341 | 1,340 | 1,341 | +9 | +0.7% | 500 |
2451～
2500
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 | 146,300円 | +29.5% | - | 0.00% | 1015.97倍 | 2.09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 | 181,500円 | -2.8% | -25.1% | 3.75% | 12.97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 | 303,000円 | +0.3% | -5.9% | 4.62% | 7.30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 | 131,700円 | -2.9% | - | 4.25% | - | 0.72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
