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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,375 | 1,400 | 1,375 | 1,400 | +33 | +2.4% | 2,200 |
| 2013/11/05 | 1,339 | 1,367 | 1,339 | 1,367 | +34 | +2.6% | 800 |
| 2013/11/01 | 1,360 | 1,360 | 1,330 | 1,333 | -38 | -2.8% | 1,100 |
| 2013/10/31 | 1,371 | 1,390 | 1,371 | 1,371 | ±0 | ±0% | 1,000 |
| 2013/10/30 | 1,408 | 1,408 | 1,356 | 1,371 | -45 | -3.2% | 2,800 |
| 2013/10/29 | 1,440 | 1,450 | 1,416 | 1,416 | -44 | -3% | 1,400 |
| 2013/10/28 | 1,460 | 1,460 | 1,430 | 1,460 | -4 | -0.3% | 600 |
| 2013/10/25 | 1,450 | 1,465 | 1,421 | 1,464 | +14 | +1% | 3,000 |
| 2013/10/24 | 1,448 | 1,450 | 1,439 | 1,450 | +2 | +0.1% | 2,200 |
| 2013/10/23 | 1,420 | 1,448 | 1,420 | 1,448 | +33 | +2.3% | 3,100 |
| 2013/10/22 | 1,380 | 1,420 | 1,380 | 1,415 | +35 | +2.5% | 3,700 |
| 2013/10/21 | 1,355 | 1,380 | 1,355 | 1,380 | +25 | +1.8% | 2,900 |
| 2013/10/18 | 1,329 | 1,355 | 1,329 | 1,355 | +37 | +2.8% | 1,600 |
| 2013/10/17 | 1,316 | 1,318 | 1,316 | 1,318 | +2 | +0.2% | 1,300 |
| 2013/10/16 | 1,329 | 1,336 | 1,280 | 1,316 | -13 | -1% | 3,400 |
| 2013/10/15 | 1,329 | 1,329 | 1,328 | 1,329 | +26 | +2% | 1,800 |
| 2013/10/11 | 1,320 | 1,320 | 1,303 | 1,303 | -2 | -0.2% | 2,100 |
| 2013/10/10 | 1,278 | 1,305 | 1,278 | 1,305 | +27 | +2.1% | 1,600 |
| 2013/10/09 | 1,310 | 1,310 | 1,278 | 1,278 | -22 | -1.7% | 2,600 |
| 2013/10/08 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 2013/10/07 | 1,300 | 1,300 | 1,300 | 1,300 | +7 | +0.5% | 200 |
| 2013/10/04 | 1,317 | 1,317 | 1,293 | 1,293 | -24 | -1.8% | 2,300 |
| 2013/10/03 | 1,317 | 1,318 | 1,317 | 1,317 | ±0 | ±0% | 1,100 |
| 2013/10/02 | 1,327 | 1,327 | 1,317 | 1,317 | -24 | -1.8% | 1,800 |
| 2013/10/01 | 1,330 | 1,341 | 1,320 | 1,341 | +11 | +0.8% | 2,000 |
| 2013/09/30 | 1,281 | 1,330 | 1,281 | 1,330 | -10 | -0.7% | 1,100 |
| 2013/09/27 | 1,302 | 1,340 | 1,302 | 1,340 | -13 | -1% | 800 |
| 2013/09/26 | 1,259 | 1,353 | 1,255 | 1,353 | +64 | +5% | 4,300 |
| 2013/09/25 | 1,318 | 1,318 | 1,289 | 1,289 | -29 | -2.2% | 700 |
| 2013/09/24 | 1,321 | 1,321 | 1,291 | 1,318 | +27 | +2.1% | 1,500 |
| 2013/09/20 | 1,291 | 1,297 | 1,291 | 1,291 | +2 | +0.2% | 800 |
| 2013/09/19 | 1,300 | 1,330 | 1,276 | 1,289 | +34 | +2.7% | 700 |
| 2013/09/18 | 1,270 | 1,270 | 1,255 | 1,255 | +4 | +0.3% | 400 |
| 2013/09/17 | 1,241 | 1,280 | 1,241 | 1,251 | +11 | +0.9% | 2,300 |
| 2013/09/13 | 1,270 | 1,270 | 1,240 | 1,240 | -9 | -0.7% | 300 |
| 2013/09/12 | 1,239 | 1,299 | 1,226 | 1,249 | +10 | +0.8% | 4,900 |
| 2013/09/11 | 1,228 | 1,240 | 1,226 | 1,239 | +13 | +1.1% | 1,400 |
| 2013/09/10 | 1,236 | 1,236 | 1,226 | 1,226 | +3 | +0.2% | 900 |
| 2013/09/09 | 1,250 | 1,250 | 1,223 | 1,223 | -26 | -2.1% | 2,400 |
| 2013/09/06 | 1,233 | 1,249 | 1,233 | 1,249 | +16 | +1.3% | 3,400 |
| 2013/09/05 | 1,226 | 1,245 | 1,225 | 1,233 | +8 | +0.7% | 2,300 |
| 2013/09/04 | 1,254 | 1,254 | 1,212 | 1,225 | -29 | -2.3% | 1,800 |
| 2013/09/03 | 1,223 | 1,260 | 1,223 | 1,254 | +34 | +2.8% | 2,100 |
| 2013/09/02 | 1,250 | 1,250 | 1,220 | 1,220 | -30 | -2.4% | 500 |
| 2013/08/30 | 1,261 | 1,261 | 1,250 | 1,250 | -67 | -5.1% | 600 |
| 2013/08/29 | 1,317 | 1,318 | 1,317 | 1,317 | ±0 | ±0% | 1,500 |
| 2013/08/28 | 1,334 | 1,334 | 1,298 | 1,317 | -18 | -1.3% | 1,700 |
| 2013/08/27 | 1,300 | 1,380 | 1,300 | 1,335 | +60 | +4.7% | 4,200 |
| 2013/08/26 | 1,270 | 1,275 | 1,270 | 1,275 | +30 | +2.4% | 900 |
| 2013/08/23 | 1,220 | 1,245 | 1,220 | 1,245 | +25 | +2% | 1,000 |
2701～
2750
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
