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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 907 | 907 | 907 | 907 | - | - | 300 |
| 2010/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 922 | 922 | 922 | 922 | +2 | +0.2% | 200 |
| 2010/07/08 | 920 | 920 | 920 | 920 | -30 | -3.2% | 100 |
| 2010/07/07 | 950 | 950 | 950 | 950 | ±0 | ±0% | 1,500 |
| 2010/07/06 | 950 | 950 | 950 | 950 | - | - | 100 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 916 | 931 | 900 | 900 | -15 | -1.6% | 4,300 |
| 2010/06/29 | 915 | 915 | 915 | 915 | - | - | 400 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 990 | 990 | 955 | 955 | -35 | -3.5% | 1,600 |
| 2010/06/24 | 990 | 990 | 990 | 990 | ±0 | ±0% | 300 |
| 2010/06/23 | 990 | 990 | 990 | 990 | +15 | +1.5% | 300 |
| 2010/06/22 | 960 | 975 | 960 | 975 | -15 | -1.5% | 300 |
| 2010/06/21 | 955 | 990 | 955 | 990 | +20 | +2.1% | 1,600 |
| 2010/06/18 | 970 | 970 | 970 | 970 | ±0 | ±0% | 100 |
| 2010/06/17 | 970 | 970 | 970 | 970 | ±0 | ±0% | 100 |
| 2010/06/16 | 970 | 970 | 970 | 970 | ±0 | ±0% | 100 |
| 2010/06/15 | 970 | 970 | 970 | 970 | ±0 | ±0% | 100 |
| 2010/06/14 | 964 | 970 | 964 | 970 | +20 | +2.1% | 300 |
| 2010/06/11 | 952 | 952 | 950 | 950 | - | - | 800 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 982 | 982 | 931 | 955 | - | - | 1,200 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 982 | 982 | 982 | 982 | - | - | 800 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 982 | 982 | 982 | 982 | ±0 | ±0% | 400 |
| 2010/06/02 | 997 | 997 | 970 | 982 | -17 | -1.7% | 800 |
| 2010/06/01 | 1,044 | 1,044 | 999 | 999 | ±0 | ±0% | 700 |
| 2010/05/31 | 999 | 999 | 999 | 999 | +29 | +3% | 100 |
| 2010/05/28 | 962 | 970 | 962 | 970 | +30 | +3.2% | 300 |
| 2010/05/27 | 940 | 940 | 940 | 940 | ±0 | ±0% | 1,400 |
| 2010/05/26 | 921 | 940 | 921 | 940 | +29 | +3.2% | 300 |
| 2010/05/25 | 911 | 911 | 911 | 911 | +6 | +0.7% | 100 |
| 2010/05/24 | 905 | 905 | 905 | 905 | -45 | -4.7% | 1,500 |
| 2010/05/21 | 950 | 950 | 950 | 950 | -16 | -1.7% | 300 |
| 2010/05/20 | 966 | 966 | 966 | 966 | +6 | +0.6% | 200 |
| 2010/05/19 | 975 | 975 | 960 | 960 | -15 | -1.5% | 800 |
| 2010/05/18 | 991 | 991 | 975 | 975 | -16 | -1.6% | 700 |
| 2010/05/17 | 1,005 | 1,005 | 991 | 991 | -14 | -1.4% | 2,400 |
| 2010/05/14 | 1,011 | 1,011 | 1,005 | 1,005 | -55 | -5.2% | 1,800 |
| 2010/05/13 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 200 |
| 2010/05/12 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 100 |
| 2010/05/11 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 1,200 |
| 2010/05/10 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 100 |
3601～
3650
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
