6874 協立電機

6874
2024/03/27
時価
148億円
PER 予
8.54倍
2010年以降
赤字-47.78倍
(2010-2023年)
PBR
0.83倍
2010年以降
0.44-1.51倍
(2010-2023年)
配当 予
2.36%
ROE 予
9.67%
ROA 予
5.34%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
3,365
始値
3,370
高値
3,430
安値
3,370
終値 +0.89%
3,395
出来高 +33.33%
12,800

乖離率

株価(5日)
移動平均値
+2.94%
3,298
株価(25日)
移動平均値
+5.37%
3,222
出来高(5日)
移動平均値
+72.97%
7,400

2023/10/27~2024/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/273,3703,4303,3703,395+0.89%12,800148億3343万+5.37%8.540.83
03/263,3003,3753,3003,365+1.97%9,600147億235万+4.67%8.460.82
03/253,2203,3453,2203,300+2.64%8,200144億1836万+2.96%8.30.8
03/223,2003,2153,1903,2150%1,400140億4697万+0.59%8.090.78
03/213,2503,2503,1503,215+1.1%5,000140億4697万+0.63%8.090.78
03/193,1753,1953,1303,180+0.16%4,100138億9405万-0.56%80.77
03/183,1203,1753,1203,175+2.09%2,400138億7221万-0.75%7.990.77
03/153,0703,1403,0653,110+1.3%2,400135億8821万-2.96%7.820.76
03/143,0753,0753,0153,0700%4,100134億1344万-4.54%7.720.75
03/133,1153,1453,0003,070-0.97%9,900134億1344万-5.31%7.720.75
03/123,1703,1703,0703,100-1.9%7,300135億4452万-5.11%7.80.75
03/113,1953,2003,1253,160-2.62%6,800138億667万-3.86%7.950.77
03/083,1803,2453,1803,245+0.78%3,700141億7805万-1.85%8.160.79
03/073,2753,2853,2003,220-1.68%5,100140億6882万-2.98%8.10.78
03/063,2103,2853,1803,275+2.5%3,400143億913万-1.77%8.240.8
03/053,1903,2253,1603,195+0.16%39,300139億5959万-4.51%8.040.78
03/043,2053,2603,1903,190-0.62%7,800139億3774万-5%8.020.78
03/013,2403,2453,2103,210-0.93%2,200140億2513万-4.78%8.070.78
02/293,2803,2903,2003,240-1.37%6,900141億5620万-4.23%8.150.79
02/283,3403,3403,2853,285-0.9%2,800143億5282万-3.18%8.260.8
02/273,2653,3353,2653,315+1.07%5,400144億8389万-2.47%8.340.81
02/263,2403,3053,2403,280-0.15%9,000143億3097万-3.81%8.250.8
02/223,2453,3153,2353,285+2.34%12,100143億5282万-4.03%8.260.8
02/213,2453,2653,2103,210-0.93%6,100140億2513万-6.6%8.070.78
02/203,2403,2803,2303,240+0.47%6,500141億5620万-5.98%8.150.79
02/193,1053,2703,1053,225+3.86%13,000140億9067万-6.66%8.110.78
02/163,1053,1753,0603,105+0.32%12,300135億6636万-10.31%7.810.76
02/153,1403,1553,0703,095-2.98%14,100135億2267万-10.83%7.780.75
02/143,2403,2403,1603,190-2.45%11,700139億3774万-8.36%8.020.78
02/133,2503,3353,2403,270+1.4%42,700142億8728万-6.25%8.220.8
02/093,3003,3053,1703,225-2.71%32,200140億9067万-7.57%8.110.78
02/083,4003,4103,3153,315-1.92%24,500144億8389万-5.12%8.340.81
02/073,3853,4553,3053,380-9.5%65,900147億6789万-3.12%8.50.82
02/063,6753,8603,6753,735+1.63%40,900163億1896万+7.27%9.390.91
02/053,6853,7203,6353,675+1.52%29,800160億5681万+6.18%9.240.89
02/023,6703,6703,5553,620-0.28%7,400158億1650万+5.08%9.10.88
02/013,5953,6903,5953,630+1.54%7,900158億6019万+5.58%9.130.88
01/313,5753,6053,5453,575-0.14%2,500156億1989万+4.59%8.990.87
01/303,5403,6153,5153,580+0.28%6,300156億4173万+5.05%90.87
01/293,7003,7653,5553,570+2%28,300155億9804万+5.19%8.980.87
01/263,6203,6203,5003,500-0.71%8,500152億9220万+4.14%8.80.85
01/253,5003,5703,4653,525+0.71%8,100154億143万+5.86%8.870.86
01/243,5003,5103,4753,5000%3,100152億9220万+6.16%8.80.85
01/233,4403,5503,4103,500+1.89%17,900152億9220万+7.23%8.80.85
01/223,5953,6353,3803,435-4.05%26,700150億820万+6.28%8.640.84
01/193,6003,6353,5003,580-0.56%13,000156億4173万+11.81%90.87
01/183,6853,6853,5553,600-1.37%9,000157億2912万+13.6%9.050.88
01/173,7853,8703,5253,650+6.26%63,000159億4758万+16.46%9.180.89
01/163,4653,4653,3553,435-0.87%4,800150億820万+10.84%8.640.84
01/153,3703,4903,3503,465+2.06%13,000151億3927万+12.65%8.710.84
01/123,3103,4103,3103,395+2.26%12,000148億3343万+11.27%8.540.83
01/113,4003,4003,3103,320-0.75%5,100145億574万+9.61%8.350.81
01/103,3753,4253,3303,345-0.74%12,100146億1497万+11.17%8.410.81
01/093,3203,4103,3203,370+2.12%12,100147億2420万+12.78%8.480.82
01/053,3553,3803,2803,300-1.64%8,500144億1836万+11.34%8.30.8
01/043,4053,4153,1953,355+5.01%52,700146億5866万+13.96%8.440.82
2023
12/293,1953,2503,1603,1950%8,300139億5959万+9.34%8.040.78
12/283,2503,2503,1353,195-0.62%8,300139億5959万+9.98%8.040.78
12/273,3303,3503,1553,215-1.83%20,400140億4697万+11.32%8.090.78
12/263,4453,4603,1953,275-5.07%23,700143億913万+14.15%8.240.8
12/253,2553,6903,1903,450+10.58%51,900150億7374万+21.1%8.680.84
12/223,4053,4053,0953,120-6.45%35,800136億3190万+10.52%7.850.76
12/213,2503,4453,1703,335+3.89%80,000145億7128万+18.73%8.390.81
12/203,0203,2602,9503,210+16.39%109,100140億2513万+15.14%8.070.78
12/192,7332,7612,7152,758+0.91%3,700120億5025万-0.47%6.940.67
12/182,6932,7332,6852,733+1.9%1,800119億4102万-1.37%6.870.66
12/152,6802,6902,6602,682+0.3%900117億1819万-3.25%6.750.65
12/142,7002,7042,6512,674-0.96%4,100116億8324万-3.64%6.730.65
12/132,7062,7272,6892,700-0.11%2,200117億9684万-2.84%6.790.66
12/122,7052,7332,7022,703-1.17%3,600118億994万-2.94%6.80.66
12/112,7312,7402,7142,735+0.15%3,500119億4976万-1.97%6.880.67
12/082,7682,7702,7172,731-2.11%5,700119億3228万-2.18%6.870.66
12/072,8402,8402,7872,790-2.45%1,300121億9006万-0.11%7.020.68
12/062,8562,8602,8482,860+1.53%1,400124億9591万+2.51%7.190.7
12/052,8282,8422,8112,817-1.05%1,800123億803万+1.15%7.080.69
12/042,8502,8512,8112,847+0.21%2,100124億3911万+2.37%7.160.69
12/012,8002,8682,8002,841+1.46%19,500124億1289万+2.38%7.150.69
11/302,8102,8102,7672,800+1.08%5,400122億3376万+1.08%7.040.68
11/292,7952,7952,7702,770-1.28%1,100121億268万+0.14%6.970.67
11/282,8202,8202,7872,806-0.14%2,100122億5997万+1.56%7.060.68
11/272,8172,8182,7872,810+1.22%4,100122億7745万+1.74%7.070.68
11/242,7612,7992,7612,776+0.76%1,600121億2889万+0.51%6.980.68
11/222,7552,7552,7552,755+0.25%100120億3714万-0.29%6.930.67
11/212,7632,7632,7482,748-0.65%1,800120億656万-0.65%6.910.67
11/202,8002,8202,7542,766-1.21%3,300120億8520万-0.07%6.960.67
11/172,7842,8002,7842,800+0.36%700122億3376万+1.08%7.040.68
11/162,7952,8312,7792,790-0.18%1,800121億9006万+0.61%7.020.68
11/152,7892,8052,7892,7950%1,000122億1191万+0.65%7.030.68
11/142,7652,7952,7652,795+1.16%500122億1191万+0.47%7.030.68
11/132,7652,7812,7632,763+0.8%1,100120億7209万-0.79%6.950.67
11/102,7452,7692,7262,741-0.36%2,000119億7597万-1.69%6.890.67
11/092,7482,7872,7402,751-1.4%6,600120億1966万-1.36%6.920.67
11/082,8592,8952,7652,790-1.55%14,400121億9006万-0.14%7.020.68
11/072,8502,8642,8062,834-0.56%7,400123億8231万+1.25%7.130.69
11/062,8092,8502,8012,850+2.7%3,400124億5222万+1.79%7.170.69
11/022,7722,7972,7722,775+0.73%800121億2453万-0.93%6.980.67
11/012,7572,8002,7432,755+1.1%3,200120億3714万-1.78%6.930.67
10/312,7252,7492,7022,7250%1,400119億607万-2.99%6.850.66
10/302,7082,7252,7082,725+0.22%500119億607万-3.16%6.850.66
10/272,7242,7382,6852,719+0.7%3,600118億7985万-3.48%6.840.66

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
6月期
1,700
2,040
7/12
1,200
1,440
3/19
13,800
11,500
1/17
--+8.86%
12/7
-12.06%
9/1
2009年
6月期
1,369
1,643
7/1
917
1,100
10/8
27,480
22,900
9/24
--+18.89%
11/5
-14.36%
9/8
2010年
6月期
1,324
1,589
7/1
750
900
6/30
6,720
5,600
4/5
-32億7690万+10.05%
4/27
-16.95%
2/19
2011年
6月期
1,208
1,450
5/10
621
745
3/15
16,080
13,400
11/10
52億7945万27億1254万+44.66%
5/10
-33.8%
3/15
2012年
6月期
1,367
1,640
5/30
917
1,100
8/8

1,100
8/2

他2件
3,000
2,500
7/4
59億7124万40億510万+16.9%
5/8
-12.91%
8/22
2013年
6月期
2,478
3/13
907
11/15
34,200
3/12
108億2687万39億6286万+43.69%
2/6
-23.29%
6/7
2014年
6月期
1,739
1/16
1,211
8/22
98,200
1/16
75億9803万52億9110万+12.42%
6/23
-11.42%
8/12
2015年
6月期
2,030
6/25
1,321
8/14
50,400
9/16
88億6947万57億7171万+26%
9/17
-6.59%
10/17
2016年
6月期
2,021
8/10
1,245
3/1
13,700
8/11
88億3015万54億3965万+11.22%
10/22
-22.35%
8/25
2017年
6月期
2,448
5/24
1,276
10/3
44,300
5/10
106億9580万55億7509万+27.2%
5/15
-6.75%
6/28
2018年
6月期
2,949
1/18
2,050
7/3
30,200
8/10
128億8477万89億5686万+13.66%
5/14
-17.08%
2/6
2019年
6月期
2,648
5/10
1,725
12/25
29,700
5/9
115億6964万75億3687万+19.1%
3/18
-19.98%
12/25
2020年
6月期
2,948
12/11
1,398
3/17
51,400
12/11
128億8040万61億814万+20.08%
5/12
-27.86%
3/13
2021年
6月期
2,300
12/9
1,813
8/7
23,300
6/28
100億4916万79億2135万+14.55%
12/9
-6.1%
8/11
2022年
6月期
2,230
1/4
1,761
3/15
12,200
2/17
97億4331万76億9416万+7.02%
8/8
-8.36%
1/28
2023年
6月期
3,195
6/19
1,880
7/19
76,300
5/9
139億5959万82億1409万+15.76%
2/28
-3.96%
7/13

7/7
最新3,395
2024/3/27
12,800148億3343万+5.37%
3,222

年間値上がり率

1999/12/30 vs 1998/12/30
353%(4.53倍)
2000/12/29 vs 1999/12/30
-68%(0.32倍)
2001/12/28 vs 2000/12/29
-32%(0.68倍)
2002/12/30 vs 2001/12/28
-24%(0.76倍)
2003/12/30 vs 2002/12/30
40%(1.4倍)
2004/12/30 vs 2003/12/30
14%(1.14倍)
2005/12/30 vs 2004/12/30
36%(1.36倍)
2006/12/28 vs 2005/12/30
-17%(0.83倍)
2007/12/28 vs 2006/12/28
-7%(0.93倍)
2008/12/26 vs 2007/12/28
-20%(0.8倍)
2009/12/30 vs 2008/12/26
0%(1倍)
2010/12/30 vs 2009/12/30
-20%(0.8倍)
2011/12/30 vs 2010/12/30
37%(1.37倍)
2012/12/27 vs 2011/12/30
-10%(0.9倍)
2013/12/30 vs 2012/12/27
31%(1.31倍)
2014/12/30 vs 2013/12/30
23%(1.23倍)
2015/12/30 vs 2014/12/30
-14%(0.86倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/29 vs 2016/12/30
88%(1.88倍)
2018/12/28 vs 2017/12/29
-31%(0.69倍)
2019/12/30 vs 2018/12/28
57%(1.57倍)
2020/12/30 vs 2019/12/30
-28%(0.72倍)
2021/12/30 vs 2020/12/30
7%(1.07倍)
2022/12/30 vs 2021/12/30
-13%(0.87倍)
2023/12/29 vs 2022/12/30
66%(1.66倍)
2024/03/27 vs 2023/12/29
6%(1.06倍)
過去安値
621円(2011/03/15)
447%(5.47倍)
3,395円(3/27)