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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,333 | 1,333 | 1,332 | 1,332 | - | - | 200 |
| 2014/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/27 | 1,343 | 1,351 | 1,333 | 1,333 | -17 | -1.3% | 900 |
| 2014/08/26 | 1,364 | 1,364 | 1,345 | 1,350 | -6 | -0.4% | 500 |
| 2014/08/25 | 1,331 | 1,361 | 1,331 | 1,356 | +24 | +1.8% | 500 |
| 2014/08/22 | 1,332 | 1,332 | 1,332 | 1,332 | ±0 | ±0% | 100 |
| 2014/08/21 | 1,340 | 1,340 | 1,324 | 1,332 | +9 | +0.7% | 1,000 |
| 2014/08/20 | 1,339 | 1,339 | 1,323 | 1,323 | -16 | -1.2% | 700 |
| 2014/08/19 | 1,339 | 1,339 | 1,339 | 1,339 | - | - | 100 |
| 2014/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/15 | 1,324 | 1,326 | 1,324 | 1,324 | +3 | +0.2% | 400 |
| 2014/08/14 | 1,327 | 1,327 | 1,321 | 1,321 | -6 | -0.5% | 500 |
| 2014/08/13 | 1,340 | 1,344 | 1,327 | 1,327 | -23 | -1.7% | 600 |
| 2014/08/12 | 1,362 | 1,362 | 1,350 | 1,350 | -15 | -1.1% | 400 |
| 2014/08/11 | 1,369 | 1,369 | 1,365 | 1,365 | -5 | -0.4% | 3,100 |
| 2014/08/08 | 1,374 | 1,374 | 1,370 | 1,370 | -13 | -0.9% | 300 |
| 2014/08/07 | 1,370 | 1,383 | 1,370 | 1,383 | -16 | -1.1% | 400 |
| 2014/08/06 | 1,373 | 1,399 | 1,371 | 1,399 | +5 | +0.4% | 400 |
| 2014/08/05 | 1,394 | 1,394 | 1,368 | 1,394 | ±0 | ±0% | 1,200 |
| 2014/08/04 | 1,367 | 1,394 | 1,367 | 1,394 | +10 | +0.7% | 300 |
| 2014/08/01 | 1,384 | 1,384 | 1,384 | 1,384 | -28 | -2% | 100 |
| 2014/07/31 | 1,382 | 1,412 | 1,382 | 1,412 | +12 | +0.9% | 200 |
| 2014/07/30 | 1,400 | 1,400 | 1,400 | 1,400 | -2 | -0.1% | 100 |
| 2014/07/29 | 1,402 | 1,402 | 1,402 | 1,402 | - | - | 1,500 |
| 2014/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/25 | 1,400 | 1,400 | 1,378 | 1,400 | ±0 | ±0% | 1,000 |
| 2014/07/24 | 1,400 | 1,400 | 1,400 | 1,400 | +15 | +1.1% | 200 |
| 2014/07/23 | 1,385 | 1,386 | 1,385 | 1,385 | ±0 | ±0% | 400 |
| 2014/07/22 | 1,379 | 1,385 | 1,379 | 1,385 | +16 | +1.2% | 400 |
| 2014/07/18 | 1,362 | 1,369 | 1,362 | 1,369 | +8 | +0.6% | 2,400 |
| 2014/07/17 | 1,370 | 1,386 | 1,361 | 1,361 | -5 | -0.4% | 1,300 |
| 2014/07/16 | 1,366 | 1,366 | 1,366 | 1,366 | -28 | -2% | 1,200 |
| 2014/07/15 | 1,394 | 1,394 | 1,394 | 1,394 | +29 | +2.1% | 100 |
| 2014/07/14 | 1,355 | 1,385 | 1,355 | 1,365 | +1 | +0.1% | 300 |
| 2014/07/11 | 1,364 | 1,364 | 1,364 | 1,364 | -13 | -0.9% | 100 |
| 2014/07/10 | 1,377 | 1,377 | 1,377 | 1,377 | -5 | -0.4% | 400 |
| 2014/07/09 | 1,370 | 1,382 | 1,370 | 1,382 | +14 | +1% | 800 |
| 2014/07/08 | 1,403 | 1,403 | 1,360 | 1,368 | -35 | -2.5% | 3,900 |
| 2014/07/07 | 1,401 | 1,403 | 1,401 | 1,403 | +3 | +0.2% | 400 |
| 2014/07/04 | 1,421 | 1,421 | 1,399 | 1,400 | +7 | +0.5% | 4,700 |
| 2014/07/03 | 1,384 | 1,400 | 1,384 | 1,393 | +11 | +0.8% | 800 |
| 2014/07/02 | 1,384 | 1,384 | 1,382 | 1,382 | -2 | -0.1% | 700 |
| 2014/07/01 | 1,377 | 1,394 | 1,377 | 1,384 | +8 | +0.6% | 1,000 |
| 2014/06/30 | 1,375 | 1,390 | 1,350 | 1,376 | +5 | +0.4% | 3,500 |
| 2014/06/27 | 1,449 | 1,449 | 1,331 | 1,371 | -79 | -5.4% | 8,500 |
| 2014/06/26 | 1,450 | 1,450 | 1,420 | 1,450 | -16 | -1.1% | 1,200 |
| 2014/06/25 | 1,462 | 1,513 | 1,462 | 1,466 | -26 | -1.7% | 3,200 |
| 2014/06/24 | 1,493 | 1,515 | 1,492 | 1,492 | -23 | -1.5% | 12,600 |
| 2014/06/23 | 1,500 | 1,570 | 1,499 | 1,515 | +55 | +3.8% | 5,000 |
| 2014/06/20 | 1,430 | 1,520 | 1,403 | 1,460 | +30 | +2.1% | 7,000 |
2501～
2550
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
