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 |
|---|---|---|---|---|---|---|---|
| 2011/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/28 | 1,360 | 1,360 | 1,360 | 1,360 | - | - | 900 |
| 2011/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/24 | 1,360 | 1,360 | 1,360 | 1,360 | - | - | 100 |
| 2011/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/21 | 1,380 | 1,380 | 1,360 | 1,360 | -50 | -3.5% | 900 |
| 2011/06/20 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 100 |
| 2011/06/17 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 100 |
| 2011/06/16 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 100 |
| 2011/06/15 | 1,410 | 1,410 | 1,410 | 1,410 | -10 | -0.7% | 800 |
| 2011/06/14 | 1,390 | 1,420 | 1,390 | 1,420 | - | - | 400 |
| 2011/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/03 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 1,000 |
| 2011/06/02 | 1,351 | 1,390 | 1,351 | 1,390 | +40 | +3% | 1,600 |
| 2011/06/01 | 1,345 | 1,350 | 1,345 | 1,350 | +5 | +0.4% | 200 |
| 2011/05/31 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 200 |
| 2011/05/30 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 700 |
| 2011/05/27 | 1,345 | 1,345 | 1,345 | 1,345 | -2 | -0.1% | 1,200 |
| 2011/05/26 | 1,347 | 1,347 | 1,347 | 1,347 | +10 | +0.7% | 800 |
| 2011/05/25 | 1,337 | 1,337 | 1,337 | 1,337 | +3 | +0.2% | 900 |
| 2011/05/24 | 1,334 | 1,334 | 1,334 | 1,334 | +1 | +0.1% | 300 |
| 2011/05/23 | 1,330 | 1,333 | 1,330 | 1,333 | -17 | -1.3% | 900 |
| 2011/05/20 | 1,322 | 1,350 | 1,322 | 1,350 | -10 | -0.7% | 900 |
| 2011/05/19 | 1,360 | 1,360 | 1,315 | 1,360 | ±0 | ±0% | 1,100 |
| 2011/05/18 | 1,359 | 1,360 | 1,359 | 1,360 | ±0 | ±0% | 700 |
| 2011/05/17 | 1,360 | 1,360 | 1,350 | 1,360 | ±0 | ±0% | 800 |
| 2011/05/16 | 1,340 | 1,360 | 1,340 | 1,360 | +33 | +2.5% | 1,300 |
| 2011/05/13 | 1,326 | 1,327 | 1,326 | 1,327 | +2 | +0.2% | 400 |
| 2011/05/12 | 1,320 | 1,325 | 1,310 | 1,325 | +5 | +0.4% | 500 |
| 2011/05/11 | 1,400 | 1,401 | 1,320 | 1,320 | -80 | -5.7% | 2,900 |
| 2011/05/10 | 1,450 | 1,450 | 1,351 | 1,400 | +50 | +3.7% | 3,700 |
| 2011/05/09 | 1,245 | 1,365 | 1,245 | 1,350 | +225 | +20% | 2,600 |
| 2011/05/06 | 977 | 1,125 | 977 | 1,125 | +150 | +15.4% | 400 |
| 2011/05/02 | 975 | 975 | 975 | 975 | +40 | +4.3% | 100 |
| 2011/04/28 | 935 | 935 | 935 | 935 | +7 | +0.8% | 100 |
| 2011/04/27 | 955 | 955 | 928 | 928 | -27 | -2.8% | 400 |
| 2011/04/26 | 955 | 955 | 955 | 955 | ±0 | ±0% | 400 |
| 2011/04/25 | 964 | 964 | 955 | 955 | ±0 | ±0% | 3,000 |
| 2011/04/22 | 940 | 955 | 940 | 955 | +15 | +1.6% | 200 |
| 2011/04/21 | 940 | 940 | 940 | 940 | - | - | 200 |
| 2011/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/19 | 927 | 927 | 927 | 927 | -30 | -3.1% | 500 |
| 2011/04/18 | 957 | 957 | 957 | 957 | +2 | +0.2% | 400 |
| 2011/04/15 | 955 | 955 | 955 | 955 | - | - | 100 |
3401～
3450
件表示中 / 3705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 | 472,500円 | +10.6% | +25.2% | 2.96% | 9.05倍 | 1.03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 | 92,500円 | +41.9% | +27.1% | 4.86% | 20.98倍 | 1.04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 |
| チノー | 224,000円 | +2.3% | +0.5% | 3.79% | 9.52倍 | 0.87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 |
| アオイ電子 | 172,000円 | +10.9% | +19.3% | 3.14% | 42.81倍 | 0.45倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| 電気興 | 186,200円 | +1.3% | -21.9% | 4.30% | 28.52倍 | 0.47倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
市場注目の銘柄
チャート関連のコラム
