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 |
|---|---|---|---|---|---|---|---|
| 2015/07/23 | 2,000 | 2,000 | 1,951 | 1,960 | -39 | -2% | 3,500 |
| 2015/07/22 | 1,959 | 1,999 | 1,959 | 1,999 | +40 | +2% | 2,800 |
| 2015/07/21 | 1,955 | 1,970 | 1,955 | 1,959 | +74 | +3.9% | 4,400 |
| 2015/07/17 | 1,900 | 1,901 | 1,885 | 1,885 | +6 | +0.3% | 1,200 |
| 2015/07/16 | 1,839 | 1,879 | 1,836 | 1,879 | +29 | +1.6% | 2,200 |
| 2015/07/15 | 1,839 | 1,850 | 1,830 | 1,850 | +25 | +1.4% | 1,400 |
| 2015/07/14 | 1,802 | 1,825 | 1,801 | 1,825 | +23 | +1.3% | 1,400 |
| 2015/07/13 | 1,803 | 1,803 | 1,802 | 1,802 | +40 | +2.3% | 300 |
| 2015/07/10 | 1,760 | 1,790 | 1,750 | 1,762 | -18 | -1% | 1,300 |
| 2015/07/09 | 1,781 | 1,781 | 1,731 | 1,780 | -35 | -1.9% | 3,500 |
| 2015/07/08 | 1,827 | 1,827 | 1,815 | 1,815 | -25 | -1.4% | 3,000 |
| 2015/07/07 | 1,860 | 1,860 | 1,840 | 1,840 | -20 | -1.1% | 1,500 |
| 2015/07/06 | 1,893 | 1,893 | 1,860 | 1,860 | -33 | -1.7% | 1,200 |
| 2015/07/03 | 1,938 | 1,938 | 1,893 | 1,893 | -7 | -0.4% | 2,100 |
| 2015/07/02 | 1,843 | 1,950 | 1,843 | 1,900 | +66 | +3.6% | 1,900 |
| 2015/07/01 | 1,823 | 1,843 | 1,821 | 1,834 | +13 | +0.7% | 1,800 |
| 2015/06/30 | 1,823 | 1,864 | 1,820 | 1,821 | -33 | -1.8% | 3,600 |
| 2015/06/29 | 1,851 | 1,863 | 1,823 | 1,854 | -41 | -2.2% | 3,700 |
| 2015/06/26 | 1,935 | 1,935 | 1,895 | 1,895 | -45 | -2.3% | 7,800 |
| 2015/06/25 | 1,980 | 2,030 | 1,931 | 1,940 | +52 | +2.8% | 36,000 |
| 2015/06/24 | 1,910 | 1,930 | 1,852 | 1,888 | -17 | -0.9% | 4,700 |
| 2015/06/23 | 1,920 | 1,920 | 1,900 | 1,905 | +14 | +0.7% | 2,300 |
| 2015/06/22 | 1,900 | 1,910 | 1,891 | 1,891 | +24 | +1.3% | 4,300 |
| 2015/06/19 | 1,873 | 1,874 | 1,867 | 1,867 | +2 | +0.1% | 300 |
| 2015/06/18 | 1,877 | 1,881 | 1,861 | 1,865 | -12 | -0.6% | 2,500 |
| 2015/06/17 | 1,888 | 1,907 | 1,877 | 1,877 | -32 | -1.7% | 2,500 |
| 2015/06/16 | 1,918 | 1,918 | 1,909 | 1,909 | -3 | -0.2% | 800 |
| 2015/06/15 | 1,894 | 1,913 | 1,894 | 1,912 | +18 | +1% | 1,500 |
| 2015/06/12 | 1,886 | 1,894 | 1,878 | 1,894 | +33 | +1.8% | 1,400 |
| 2015/06/11 | 1,857 | 1,889 | 1,857 | 1,861 | +8 | +0.4% | 1,300 |
| 2015/06/10 | 1,851 | 1,910 | 1,851 | 1,853 | +2 | +0.1% | 1,200 |
| 2015/06/09 | 1,886 | 1,887 | 1,851 | 1,851 | -35 | -1.9% | 1,300 |
| 2015/06/08 | 1,901 | 1,901 | 1,886 | 1,886 | -14 | -0.7% | 400 |
| 2015/06/05 | 1,917 | 1,917 | 1,862 | 1,900 | -2 | -0.1% | 2,100 |
| 2015/06/04 | 1,918 | 1,918 | 1,902 | 1,902 | +50 | +2.7% | 900 |
| 2015/06/03 | 1,877 | 1,877 | 1,851 | 1,852 | -28 | -1.5% | 2,400 |
| 2015/06/02 | 1,910 | 1,940 | 1,863 | 1,880 | -5 | -0.3% | 8,000 |
| 2015/06/01 | 1,820 | 1,885 | 1,820 | 1,885 | +67 | +3.7% | 8,600 |
| 2015/05/29 | 1,795 | 1,818 | 1,780 | 1,818 | +57 | +3.2% | 7,800 |
| 2015/05/28 | 1,760 | 1,790 | 1,750 | 1,761 | +1 | +0.1% | 2,500 |
| 2015/05/27 | 1,731 | 1,760 | 1,731 | 1,760 | +29 | +1.7% | 900 |
| 2015/05/26 | 1,750 | 1,750 | 1,724 | 1,731 | -19 | -1.1% | 1,300 |
| 2015/05/25 | 1,760 | 1,760 | 1,750 | 1,750 | ±0 | ±0% | 2,400 |
| 2015/05/22 | 1,730 | 1,750 | 1,725 | 1,750 | +10 | +0.6% | 3,800 |
| 2015/05/21 | 1,750 | 1,750 | 1,720 | 1,740 | -10 | -0.6% | 1,400 |
| 2015/05/20 | 1,730 | 1,750 | 1,730 | 1,750 | +20 | +1.2% | 700 |
| 2015/05/19 | 1,769 | 1,769 | 1,729 | 1,730 | -39 | -2.2% | 2,300 |
| 2015/05/18 | 1,784 | 1,784 | 1,769 | 1,769 | -1 | -0.1% | 1,000 |
| 2015/05/15 | 1,752 | 1,770 | 1,752 | 1,770 | +22 | +1.3% | 1,300 |
| 2015/05/14 | 1,750 | 1,750 | 1,748 | 1,748 | +7 | +0.4% | 2,100 |
2451～
2500
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
