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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,370 | 3,430 | 3,370 | 3,395 | +30 | +0.9% | 12,800 |
| 2024/03/26 | 3,300 | 3,375 | 3,300 | 3,365 | +65 | +2% | 9,600 |
| 2024/03/25 | 3,220 | 3,345 | 3,220 | 3,300 | +85 | +2.6% | 8,200 |
| 2024/03/22 | 3,200 | 3,215 | 3,190 | 3,215 | ±0 | ±0% | 1,400 |
| 2024/03/21 | 3,250 | 3,250 | 3,150 | 3,215 | +35 | +1.1% | 5,000 |
| 2024/03/19 | 3,175 | 3,195 | 3,130 | 3,180 | +5 | +0.2% | 4,100 |
| 2024/03/18 | 3,120 | 3,175 | 3,120 | 3,175 | +65 | +2.1% | 2,400 |
| 2024/03/15 | 3,070 | 3,140 | 3,065 | 3,110 | +40 | +1.3% | 2,400 |
| 2024/03/14 | 3,075 | 3,075 | 3,015 | 3,070 | ±0 | ±0% | 4,100 |
| 2024/03/13 | 3,115 | 3,145 | 3,000 | 3,070 | -30 | -1% | 9,900 |
| 2024/03/12 | 3,170 | 3,170 | 3,070 | 3,100 | -60 | -1.9% | 7,300 |
| 2024/03/11 | 3,195 | 3,200 | 3,125 | 3,160 | -85 | -2.6% | 6,800 |
| 2024/03/08 | 3,180 | 3,245 | 3,180 | 3,245 | +25 | +0.8% | 3,700 |
| 2024/03/07 | 3,275 | 3,285 | 3,200 | 3,220 | -55 | -1.7% | 5,100 |
| 2024/03/06 | 3,210 | 3,285 | 3,180 | 3,275 | +80 | +2.5% | 3,400 |
| 2024/03/05 | 3,190 | 3,225 | 3,160 | 3,195 | +5 | +0.2% | 39,300 |
| 2024/03/04 | 3,205 | 3,260 | 3,190 | 3,190 | -20 | -0.6% | 7,800 |
| 2024/03/01 | 3,240 | 3,245 | 3,210 | 3,210 | -30 | -0.9% | 2,200 |
| 2024/02/29 | 3,280 | 3,290 | 3,200 | 3,240 | -45 | -1.4% | 6,900 |
| 2024/02/28 | 3,340 | 3,340 | 3,285 | 3,285 | -30 | -0.9% | 2,800 |
| 2024/02/27 | 3,265 | 3,335 | 3,265 | 3,315 | +35 | +1.1% | 5,400 |
| 2024/02/26 | 3,240 | 3,305 | 3,240 | 3,280 | -5 | -0.2% | 9,000 |
| 2024/02/22 | 3,245 | 3,315 | 3,235 | 3,285 | +75 | +2.3% | 12,100 |
| 2024/02/21 | 3,245 | 3,265 | 3,210 | 3,210 | -30 | -0.9% | 6,100 |
| 2024/02/20 | 3,240 | 3,280 | 3,230 | 3,240 | +15 | +0.5% | 6,500 |
| 2024/02/19 | 3,105 | 3,270 | 3,105 | 3,225 | +120 | +3.9% | 13,000 |
| 2024/02/16 | 3,105 | 3,175 | 3,060 | 3,105 | +10 | +0.3% | 12,300 |
| 2024/02/15 | 3,140 | 3,155 | 3,070 | 3,095 | -95 | -3% | 14,100 |
| 2024/02/14 | 3,240 | 3,240 | 3,160 | 3,190 | -80 | -2.4% | 11,700 |
| 2024/02/13 | 3,250 | 3,335 | 3,240 | 3,270 | +45 | +1.4% | 42,700 |
| 2024/02/09 | 3,300 | 3,305 | 3,170 | 3,225 | -90 | -2.7% | 32,200 |
| 2024/02/08 | 3,400 | 3,410 | 3,315 | 3,315 | -65 | -1.9% | 24,500 |
| 2024/02/07 | 3,385 | 3,455 | 3,305 | 3,380 | -355 | -9.5% | 65,900 |
| 2024/02/06 | 3,675 | 3,860 | 3,675 | 3,735 | +60 | +1.6% | 40,900 |
| 2024/02/05 | 3,685 | 3,720 | 3,635 | 3,675 | +55 | +1.5% | 29,800 |
| 2024/02/02 | 3,670 | 3,670 | 3,555 | 3,620 | -10 | -0.3% | 7,400 |
| 2024/02/01 | 3,595 | 3,690 | 3,595 | 3,630 | +55 | +1.5% | 7,900 |
| 2024/01/31 | 3,575 | 3,605 | 3,545 | 3,575 | -5 | -0.1% | 2,500 |
| 2024/01/30 | 3,540 | 3,615 | 3,515 | 3,580 | +10 | +0.3% | 6,300 |
| 2024/01/29 | 3,700 | 3,765 | 3,555 | 3,570 | +70 | +2% | 28,300 |
| 2024/01/26 | 3,620 | 3,620 | 3,500 | 3,500 | -25 | -0.7% | 8,500 |
| 2024/01/25 | 3,500 | 3,570 | 3,465 | 3,525 | +25 | +0.7% | 8,100 |
| 2024/01/24 | 3,500 | 3,510 | 3,475 | 3,500 | ±0 | ±0% | 3,100 |
| 2024/01/23 | 3,440 | 3,550 | 3,410 | 3,500 | +65 | +1.9% | 17,900 |
| 2024/01/22 | 3,595 | 3,635 | 3,380 | 3,435 | -145 | -4.1% | 26,700 |
| 2024/01/19 | 3,600 | 3,635 | 3,500 | 3,580 | -20 | -0.6% | 13,000 |
| 2024/01/18 | 3,685 | 3,685 | 3,555 | 3,600 | -50 | -1.4% | 9,000 |
| 2024/01/17 | 3,785 | 3,870 | 3,525 | 3,650 | +215 | +6.3% | 63,000 |
| 2024/01/16 | 3,465 | 3,465 | 3,355 | 3,435 | -30 | -0.9% | 4,800 |
| 2024/01/15 | 3,370 | 3,490 | 3,350 | 3,465 | +70 | +2.1% | 13,000 |
251～
300
件表示中 / 3673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 | 387,000円 | +4.8% | +4.4% | 3.10% | 8.42倍 | 0.84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 |
| サクサ | 291,600円 | +5.0% | -6.0% | 5.66% | 5.28倍 | 0.60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 |
| 日ケミコン | 81,400円 | -17.1% | -70.9% | 0.00% | 28.97倍 | 0.32倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| チノー | 180,700円 | +3.9% | +9.8% | 3.87% | 9.54倍 | 0.74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 | 395,500円 | +12.5% | +125.5% | 4.80% | 7.50倍 | 0.77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
