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 |
|---|---|---|---|---|---|---|---|
| 2015/02/26 | 1,716 | 1,744 | 1,687 | 1,687 | -3 | -0.2% | 500 |
| 2015/02/25 | 1,690 | 1,690 | 1,690 | 1,690 | -28 | -1.6% | 100 |
| 2015/02/24 | 1,707 | 1,718 | 1,707 | 1,718 | +20 | +1.2% | 300 |
| 2015/02/23 | 1,693 | 1,698 | 1,681 | 1,698 | +10 | +0.6% | 1,300 |
| 2015/02/20 | 1,708 | 1,708 | 1,686 | 1,688 | -20 | -1.2% | 600 |
| 2015/02/19 | 1,671 | 1,708 | 1,671 | 1,708 | +12 | +0.7% | 1,000 |
| 2015/02/18 | 1,696 | 1,718 | 1,696 | 1,696 | -24 | -1.4% | 400 |
| 2015/02/17 | 1,720 | 1,720 | 1,720 | 1,720 | -14 | -0.8% | 100 |
| 2015/02/16 | 1,700 | 1,734 | 1,700 | 1,734 | -1 | -0.1% | 200 |
| 2015/02/13 | 1,744 | 1,744 | 1,735 | 1,735 | ±0 | ±0% | 700 |
| 2015/02/12 | 1,691 | 1,742 | 1,691 | 1,735 | +56 | +3.3% | 4,300 |
| 2015/02/10 | 1,680 | 1,688 | 1,669 | 1,679 | ±0 | ±0% | 1,800 |
| 2015/02/09 | 1,677 | 1,700 | 1,671 | 1,679 | -55 | -3.2% | 8,600 |
| 2015/02/06 | 1,785 | 1,785 | 1,724 | 1,734 | -41 | -2.3% | 2,400 |
| 2015/02/05 | 1,750 | 1,796 | 1,750 | 1,775 | +25 | +1.4% | 5,400 |
| 2015/02/04 | 1,750 | 1,755 | 1,747 | 1,750 | ±0 | ±0% | 3,500 |
| 2015/02/03 | 1,757 | 1,757 | 1,750 | 1,750 | -7 | -0.4% | 1,900 |
| 2015/02/02 | 1,757 | 1,757 | 1,742 | 1,757 | +19 | +1.1% | 1,200 |
| 2015/01/30 | 1,734 | 1,750 | 1,734 | 1,738 | +2 | +0.1% | 3,700 |
| 2015/01/29 | 1,728 | 1,737 | 1,725 | 1,736 | -2 | -0.1% | 800 |
| 2015/01/28 | 1,702 | 1,738 | 1,702 | 1,738 | +10 | +0.6% | 400 |
| 2015/01/27 | 1,705 | 1,728 | 1,705 | 1,728 | +23 | +1.3% | 2,600 |
| 2015/01/26 | 1,705 | 1,705 | 1,705 | 1,705 | +2 | +0.1% | 100 |
| 2015/01/23 | 1,701 | 1,707 | 1,701 | 1,703 | -7 | -0.4% | 600 |
| 2015/01/22 | 1,710 | 1,710 | 1,707 | 1,710 | +6 | +0.4% | 400 |
| 2015/01/21 | 1,710 | 1,710 | 1,704 | 1,704 | -6 | -0.4% | 300 |
| 2015/01/20 | 1,739 | 1,739 | 1,699 | 1,710 | -29 | -1.7% | 700 |
| 2015/01/19 | 1,739 | 1,739 | 1,739 | 1,739 | -4 | -0.2% | 300 |
| 2015/01/16 | 1,718 | 1,743 | 1,718 | 1,743 | +43 | +2.5% | 200 |
| 2015/01/15 | 1,725 | 1,725 | 1,700 | 1,700 | -28 | -1.6% | 1,200 |
| 2015/01/14 | 1,687 | 1,729 | 1,687 | 1,728 | +37 | +2.2% | 1,200 |
| 2015/01/13 | 1,685 | 1,709 | 1,685 | 1,691 | -34 | -2% | 2,100 |
| 2015/01/09 | 1,777 | 1,777 | 1,721 | 1,725 | -43 | -2.4% | 2,100 |
| 2015/01/08 | 1,733 | 1,768 | 1,713 | 1,768 | +47 | +2.7% | 700 |
| 2015/01/07 | 1,726 | 1,726 | 1,710 | 1,721 | -18 | -1% | 1,400 |
| 2015/01/06 | 1,749 | 1,749 | 1,730 | 1,739 | -11 | -0.6% | 800 |
| 2015/01/05 | 1,766 | 1,766 | 1,727 | 1,750 | +24 | +1.4% | 2,900 |
| 2014/12/30 | 1,728 | 1,728 | 1,718 | 1,726 | +16 | +0.9% | 2,000 |
| 2014/12/29 | 1,725 | 1,728 | 1,710 | 1,710 | -5 | -0.3% | 2,400 |
| 2014/12/26 | 1,690 | 1,715 | 1,690 | 1,715 | +25 | +1.5% | 200 |
| 2014/12/25 | 1,690 | 1,690 | 1,690 | 1,690 | -5 | -0.3% | 100 |
| 2014/12/24 | 1,712 | 1,713 | 1,691 | 1,695 | -17 | -1% | 1,400 |
| 2014/12/22 | 1,712 | 1,720 | 1,712 | 1,712 | +2 | +0.1% | 1,100 |
| 2014/12/19 | 1,705 | 1,710 | 1,705 | 1,710 | +30 | +1.8% | 500 |
| 2014/12/18 | 1,680 | 1,680 | 1,680 | 1,680 | -9 | -0.5% | 100 |
| 2014/12/17 | 1,685 | 1,689 | 1,685 | 1,689 | +9 | +0.5% | 300 |
| 2014/12/16 | 1,680 | 1,680 | 1,680 | 1,680 | -15 | -0.9% | 1,000 |
| 2014/12/15 | 1,691 | 1,695 | 1,691 | 1,695 | -15 | -0.9% | 500 |
| 2014/12/12 | 1,710 | 1,711 | 1,710 | 1,710 | ±0 | ±0% | 700 |
| 2014/12/11 | 1,701 | 1,710 | 1,700 | 1,710 | +9 | +0.5% | 2,500 |
2551～
2600
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
