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 |
|---|---|---|---|---|---|---|---|
| 2013/08/20 | 1,335 | 1,335 | 1,250 | 1,279 | -56 | -4.2% | 3,500 |
| 2013/08/19 | 1,287 | 1,335 | 1,287 | 1,335 | +45 | +3.5% | 2,400 |
| 2013/08/16 | 1,271 | 1,293 | 1,251 | 1,290 | +15 | +1.2% | 2,100 |
| 2013/08/15 | 1,285 | 1,291 | 1,275 | 1,275 | -40 | -3% | 1,000 |
| 2013/08/14 | 1,311 | 1,315 | 1,301 | 1,315 | -12 | -0.9% | 1,600 |
| 2013/08/13 | 1,318 | 1,327 | 1,300 | 1,327 | +58 | +4.6% | 2,600 |
| 2013/08/12 | 1,351 | 1,351 | 1,260 | 1,269 | -132 | -9.4% | 5,100 |
| 2013/08/09 | 1,357 | 1,401 | 1,357 | 1,401 | +45 | +3.3% | 1,600 |
| 2013/08/08 | 1,357 | 1,358 | 1,356 | 1,356 | -43 | -3.1% | 300 |
| 2013/08/07 | 1,399 | 1,399 | 1,399 | 1,399 | - | - | 100 |
| 2013/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/05 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 500 |
| 2013/08/02 | 1,342 | 1,400 | 1,342 | 1,400 | +40 | +2.9% | 2,800 |
| 2013/08/01 | 1,361 | 1,370 | 1,350 | 1,360 | -30 | -2.2% | 1,400 |
| 2013/07/31 | 1,361 | 1,390 | 1,361 | 1,390 | +27 | +2% | 500 |
| 2013/07/30 | 1,363 | 1,363 | 1,363 | 1,363 | -12 | -0.9% | 100 |
| 2013/07/29 | 1,377 | 1,377 | 1,375 | 1,375 | -50 | -3.5% | 500 |
| 2013/07/26 | 1,420 | 1,434 | 1,418 | 1,425 | +6 | +0.4% | 1,600 |
| 2013/07/25 | 1,430 | 1,430 | 1,419 | 1,419 | -15 | -1% | 200 |
| 2013/07/24 | 1,380 | 1,434 | 1,376 | 1,434 | +31 | +2.2% | 2,400 |
| 2013/07/23 | 1,395 | 1,403 | 1,352 | 1,403 | +38 | +2.8% | 1,400 |
| 2013/07/22 | 1,400 | 1,430 | 1,365 | 1,365 | -5 | -0.4% | 1,200 |
| 2013/07/19 | 1,430 | 1,430 | 1,370 | 1,370 | -44 | -3.1% | 3,100 |
| 2013/07/18 | 1,450 | 1,450 | 1,400 | 1,414 | -46 | -3.2% | 1,900 |
| 2013/07/17 | 1,505 | 1,505 | 1,452 | 1,460 | -45 | -3% | 1,100 |
| 2013/07/16 | 1,524 | 1,526 | 1,505 | 1,505 | -43 | -2.8% | 1,100 |
| 2013/07/12 | 1,548 | 1,548 | 1,548 | 1,548 | -40 | -2.5% | 100 |
| 2013/07/11 | 1,588 | 1,588 | 1,588 | 1,588 | -2 | -0.1% | 300 |
| 2013/07/10 | 1,590 | 1,590 | 1,511 | 1,590 | +40 | +2.6% | 3,100 |
| 2013/07/09 | 1,600 | 1,600 | 1,550 | 1,550 | -46 | -2.9% | 2,600 |
| 2013/07/08 | 1,557 | 1,629 | 1,500 | 1,596 | +161 | +11.2% | 5,800 |
| 2013/07/05 | 1,352 | 1,435 | 1,352 | 1,435 | +102 | +7.7% | 2,500 |
| 2013/07/04 | 1,333 | 1,333 | 1,333 | 1,333 | -27 | -2% | 100 |
| 2013/07/03 | 1,340 | 1,360 | 1,335 | 1,360 | +20 | +1.5% | 1,300 |
| 2013/07/02 | 1,340 | 1,340 | 1,310 | 1,340 | +30 | +2.3% | 1,200 |
| 2013/07/01 | 1,310 | 1,310 | 1,310 | 1,310 | -9 | -0.7% | 200 |
| 2013/06/28 | 1,324 | 1,324 | 1,315 | 1,319 | +68 | +5.4% | 500 |
| 2013/06/27 | 1,250 | 1,290 | 1,200 | 1,251 | -39 | -3% | 6,100 |
| 2013/06/26 | 1,310 | 1,310 | 1,230 | 1,290 | -70 | -5.1% | 3,000 |
| 2013/06/25 | 1,353 | 1,360 | 1,335 | 1,360 | +8 | +0.6% | 1,600 |
| 2013/06/24 | 1,352 | 1,352 | 1,352 | 1,352 | -17 | -1.2% | 200 |
| 2013/06/21 | 1,372 | 1,372 | 1,350 | 1,369 | -3 | -0.2% | 1,300 |
| 2013/06/20 | 1,400 | 1,400 | 1,372 | 1,372 | -28 | -2% | 900 |
| 2013/06/19 | 1,431 | 1,435 | 1,400 | 1,400 | ±0 | ±0% | 900 |
| 2013/06/18 | 1,400 | 1,400 | 1,400 | 1,400 | +31 | +2.3% | 100 |
| 2013/06/17 | 1,337 | 1,369 | 1,337 | 1,369 | +53 | +4% | 400 |
| 2013/06/14 | 1,311 | 1,318 | 1,311 | 1,316 | +18 | +1.4% | 800 |
| 2013/06/13 | 1,302 | 1,302 | 1,265 | 1,298 | -22 | -1.7% | 2,100 |
| 2013/06/12 | 1,330 | 1,349 | 1,320 | 1,320 | -53 | -3.9% | 1,100 |
| 2013/06/11 | 1,374 | 1,374 | 1,330 | 1,373 | +44 | +3.3% | 2,500 |
2851～
2900
件表示中 / 3684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 | 402,000円 | +4.8% | +4.4% | 2.99% | 8.74倍 | 0.87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 |
| ヘリオステクノＨ | 83,800円 | -7.1% | -49.5% | 4.18% | 27.65倍 | 0.97倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| サクサ | 296,000円 | +5.0% | -6.0% | 5.57% | 5.35倍 | 0.61倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| チノー | 189,600円 | +3.9% | +9.8% | 3.69% | 10.01倍 | 0.78倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
| かわでん | 412,500円 | +12.5% | +125.5% | 4.61% | 7.82倍 | 0.81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
