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 |
|---|---|---|---|---|---|---|---|
| 2014/12/10 | 1,701 | 1,705 | 1,701 | 1,701 | -11 | -0.6% | 600 |
| 2014/12/09 | 1,691 | 1,718 | 1,691 | 1,712 | +7 | +0.4% | 1,700 |
| 2014/12/08 | 1,737 | 1,741 | 1,672 | 1,705 | -31 | -1.8% | 1,700 |
| 2014/12/05 | 1,736 | 1,737 | 1,736 | 1,736 | ±0 | ±0% | 1,500 |
| 2014/12/04 | 1,735 | 1,736 | 1,735 | 1,736 | -3 | -0.2% | 500 |
| 2014/12/03 | 1,744 | 1,750 | 1,737 | 1,739 | +3 | +0.2% | 1,400 |
| 2014/12/02 | 1,736 | 1,755 | 1,736 | 1,736 | -8 | -0.5% | 1,600 |
| 2014/12/01 | 1,750 | 1,750 | 1,728 | 1,744 | +15 | +0.9% | 2,500 |
| 2014/11/28 | 1,718 | 1,729 | 1,718 | 1,729 | +17 | +1% | 600 |
| 2014/11/27 | 1,725 | 1,730 | 1,710 | 1,712 | -18 | -1% | 1,200 |
| 2014/11/26 | 1,723 | 1,730 | 1,723 | 1,730 | +13 | +0.8% | 2,000 |
| 2014/11/25 | 1,702 | 1,718 | 1,702 | 1,717 | +15 | +0.9% | 1,500 |
| 2014/11/21 | 1,712 | 1,715 | 1,702 | 1,702 | -10 | -0.6% | 1,100 |
| 2014/11/20 | 1,712 | 1,718 | 1,712 | 1,712 | +1 | +0.1% | 1,100 |
| 2014/11/19 | 1,715 | 1,723 | 1,704 | 1,711 | +16 | +0.9% | 2,100 |
| 2014/11/18 | 1,676 | 1,701 | 1,676 | 1,695 | +20 | +1.2% | 1,100 |
| 2014/11/17 | 1,724 | 1,724 | 1,668 | 1,675 | -17 | -1% | 1,200 |
| 2014/11/14 | 1,724 | 1,724 | 1,692 | 1,692 | -38 | -2.2% | 1,200 |
| 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 |
2601～
2650
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
