6874 協立電機

6874
2024/09/18
時価
129億円
PER 予
6.44倍
2010年以降
赤字-47.78倍
(2010-2024年)
PBR
0.66倍
2010年以降
0.44-1.51倍
(2010-2024年)
配当 予
4.05%
ROE 予
10.31%
ROA 予
5.98%
資料
Link
CSV,JSON

時価総額

2010年6月30日
32億7690万
2011年6月30日
49億5030万
2012年6月29日
55億4888万
2013年6月28日
57億6271万
2014年6月30日
53億7485万
2015年6月30日
72億7796万
2016年6月30日
55億1605万
2017年6月30日
85億9647万
2018年6月29日
101億2951万
2019年6月28日
97億2692万
2020年6月30日
83億3051万
2021年6月30日
84億5091万
2022年6月30日
78億6740万
2023年6月30日
119億1146万
2024年6月28日
140億373万

2024/04/24~2024/09/18

株価&時価総額の推移

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
09/182,9652,9662,9512,961-0.34%1,900129億3720万-3.17%6.440.66
09/172,9703,0402,9692,971+0.54%2,000129億8089万-3%6.460.67
09/132,9172,9652,9172,955+1.58%1,300129億1098万-3.71%6.430.66
09/122,8512,9092,8512,909+2.11%2,000127億1000万-5.12%6.330.65
09/113,0153,0152,8002,849-4.4%5,700124億4785万-6.93%6.20.64
09/102,9803,0302,9802,980+0.13%1,100130億2021万-2.49%6.480.67
09/092,9103,0152,9102,976-0.97%3,500130億273万-1.78%6.470.67
09/063,0403,0403,0053,005-1.48%800131億2944万-0.89%6.540.67
09/053,0003,0902,9963,050+1.33%3,400133億2606万+0.26%6.630.68
09/043,0553,0803,0003,010-4.14%4,200131億5129万-1.47%6.550.67
09/033,1353,1853,1303,1400%1,200137億1928万+2.41%6.830.7
09/023,1553,1553,1403,140-0.48%800137億1928万+2.21%6.830.7
08/303,1503,1553,1153,155+0.16%1,600137億8482万+2.5%6.860.71
08/293,1103,1503,1003,150+1.61%600137億6298万+2.14%6.850.71
08/283,0953,1003,0803,1000%1,400135億4452万+0.26%6.740.7
08/273,1153,1403,0953,100-0.96%2,900135億4452万-0.1%6.740.7
08/263,1453,1453,0803,130-0.48%1,600136億7559万+0.48%6.810.7
08/233,1053,1453,1053,145+1.29%500137億4113万+0.61%6.840.71
08/223,0753,1053,0753,105+0.49%4,000135億6636万-1.11%6.750.7
08/213,0903,1202,9803,090+0.16%4,300135億82万-2.09%6.720.69
08/203,0853,1103,0803,0850%2,000134億7898万-2.71%6.710.69
08/193,0953,1603,0003,085-0.16%4,800134億7898万-3.17%6.710.69
08/163,1803,1803,0603,090-1.28%8,700135億82万-3.44%6.720.69
08/153,1453,1903,1053,130-0.32%1,200136億7559万-2.61%6.810.7
08/143,0803,1853,0703,140+2.11%3,400137億1928万-2.67%6.830.7
08/133,1503,2003,0453,075-1.6%5,500134億3529万-5.03%6.690.69
08/093,0103,1252,9703,125+8.51%7,000136億5375万-3.88%6.80.7
08/082,7522,9052,7522,880+2.97%3,000125億8329万-11.74%6.260.65
08/072,6262,7982,6262,797+2.64%3,100122億2065万-14.8%6.080.63
08/062,6312,7592,6312,725+16.9%4,600119億607万-17.6%5.930.61
08/052,5902,8482,3122,331-22.56%17,200101億8460万-30.13%5.070.52
08/023,2553,2603,0103,010-7.53%6,800131億5129万-11%6.550.67
08/013,2803,2803,2553,255-3.41%1,000142億2174万-4.29%7.080.73
07/313,2753,3703,2753,370+2.59%1,200147億2420万-1.23%7.330.76
07/303,2853,3153,2853,285-0.15%400143億5282万-3.83%7.150.74
07/293,2953,2953,2853,290-0.15%5,600143億7466万-3.89%7.160.74
07/263,3203,3353,2653,295-0.15%1,400143億9651万-3.99%7.170.74
07/253,3153,3153,2653,300-2.08%4,200144億1836万-4.13%7.180.74
07/243,4403,4403,3703,3700%600147億2420万-2.4%7.330.76
07/233,3903,3903,3153,370-0.59%4,600147億2420万-2.6%7.330.76
07/223,4853,4853,3903,390-0.88%41,100148億1158万-2.11%7.370.76
07/193,4753,4753,4003,420-1.58%4,900149億4266万-1.27%7.440.77
07/183,4803,5003,4753,475-0.86%1,200151億8297万+0.29%7.560.78
07/173,4803,5153,4753,505+0.72%2,300153億1404万+1.21%7.620.79
07/163,4703,4803,4703,480+0.72%900152億481万+0.64%7.570.78
07/123,4153,4553,4103,455+0.73%3,700150億9558万-0.03%7.520.77
07/113,4453,4453,4253,430-0.44%3,000149億8635万-0.67%7.460.77
07/103,4403,4453,4303,445+0.15%1,200150億5189万-0.17%7.490.77
07/093,4253,4403,4153,440+0.58%2,300150億3004万-0.26%7.480.77
07/083,4253,4903,4203,420+0.15%5,200149億4266万-0.78%7.440.77
07/053,4153,4253,4153,4150%2,700149億2081万-0.81%7.430.77
07/043,4003,4153,3903,415+0.59%2,900149億2081万-0.7%7.430.77
07/033,3953,4453,3753,3950%3,700148億3343万-1.14%7.380.76
07/023,4303,4903,3803,395-1.16%4,000148億3343万-1.08%7.380.76
07/013,4603,4803,3603,435-1.29%8,900150億820万+0.15%7.470.77
06/283,4853,4903,4453,480-0.14%4,900152億481万+1.52%7.920.78
06/273,3753,4903,3753,485-1.41%5,300152億2666万+1.81%7.930.78
06/263,4453,5953,4453,535+1.73%6,000154億4512万+3.45%8.040.79
06/253,4653,5853,4653,475+0.29%3,300151億8297万+1.94%7.910.78
06/243,5003,5103,4253,465-1.28%3,700151億3927万+1.76%7.890.78
06/213,5553,5553,5103,510-1.27%2,800153億3589万+3.2%7.990.79
06/203,5653,5653,5203,555-0.28%2,800155億3250万+4.74%8.090.8
06/193,5553,5853,5353,565+0.71%4,100155億7619万+5.29%8.110.8
06/183,4553,5503,4553,540+2.76%5,000154億6696万+4.73%8.060.79
06/173,4253,4653,4253,445+0.58%1,500150億5189万+2.07%7.840.77
06/143,4603,4603,4253,425-0.15%2,100149億6451万+1.51%7.790.77
06/133,4303,4703,4003,4300%2,800149億8635万+1.6%7.810.77
06/123,3953,4303,3953,430+1.03%1,100149億8635万+1.54%7.810.77
06/113,4153,4253,3953,395-0.44%1,300148億3343万+0.44%7.730.76
06/103,4253,4253,4103,410+0.29%1,800148億9897万+0.8%7.760.76
06/073,4053,4053,3603,400+0.89%3,300148億5528万+0.53%7.740.76
06/063,3853,3903,3703,370-0.59%1,300147億2420万-0.3%7.670.76
06/053,4003,4003,3503,3900%10,600148億1158万+0.3%7.710.76
06/043,3403,4303,3303,390+1.65%5,500148億1158万+0.36%7.710.76
06/033,3303,3403,3103,335+0.76%1,000145億7128万-1.19%7.590.75
05/313,2853,3103,2803,310+1.07%1,000144億6205万-1.93%7.530.74
05/303,3003,3153,1953,275-2.09%6,900143億913万-2.96%7.450.73
05/293,3403,3553,3303,345-0.3%1,700146億1497万-0.92%7.610.75
05/283,3803,3853,3553,355-0.89%2,400146億5866万-0.47%7.630.75
05/273,3653,3903,3653,385+0.74%700147億8974万+0.45%7.70.76
05/243,3353,3653,3353,360+0.75%1,000146億8051万-0.3%7.650.75
05/233,3253,3353,3253,335+0.3%600145億7128万-1.13%7.590.75
05/223,3403,3853,3253,325-1.48%2,200145億2759万-1.54%7.570.75
05/213,3903,3903,3753,3750%1,200147億4605万-0.24%7.680.76
05/203,3403,3903,3403,375+1.05%1,600147億4605万-0.35%7.680.76
05/173,3403,3653,3403,3400%1,600145億9312万-1.45%7.60.75
05/163,3903,3903,3403,340-2.05%3,100145億9312万-1.56%7.60.75
05/153,4253,4253,3753,410-0.44%1,400148億9897万+0.41%7.760.76
05/143,4203,4503,3703,425+0.15%2,700149億6451万+0.85%7.790.77
05/133,4953,4953,4153,420-1.44%3,900149億4266万+0.68%7.780.77
05/103,5153,5253,4653,470-0.72%3,700151億6112万+2.12%7.90.78
05/093,5853,5853,4953,495+0.87%8,800152億7035万+2.95%7.950.78
05/083,4553,4903,4353,4650%3,400151億3927万+2%7.890.78
05/073,4453,4653,4103,465+2.06%3,200151億3927万+1.85%7.890.78
05/023,3903,4053,3453,395+1.65%1,500148億3343万-0.26%7.730.76
05/013,4003,4003,3403,340-1.47%2,400145億9312万-1.88%7.60.75
04/303,3303,4153,3303,390+2.11%2,900148億1158万-0.44%7.710.76
04/263,3003,3653,3003,320-0.15%2,400145億574万-2.41%7.560.74
04/253,3253,3253,3253,3250%700145億2759万-2.15%7.570.75
04/243,3103,3453,3103,325+0.45%2,500145億2759万-2%7.570.75

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
6月期
1,324
1,589
7/1
750
900
6/30
6,720
5,600
4/5
-32億7690万32億7690万
6/30
2011年
6月期
1,208
1,450
5/10
621
745
3/15
16,080
13,400
11/10
52億7945万27億1254万49億5030万
6/30
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
59億7124万40億510万55億4888万
6/29
2013年
6月期
2,478
3/13
907
11/15
34,200
3/12
108億2687万39億6286万57億6271万
6/28
2014年
6月期
1,739
1/16
1,211
8/22
98,200
1/16
75億9803万52億9110万53億7485万
6/30
2015年
6月期
2,030
6/25
1,321
8/14
50,400
9/16
88億6947万57億7171万72億7796万
6/30
2016年
6月期
2,021
8/10
1,245
3/1
13,700
8/11
88億3015万54億3965万55億1605万
6/30
2017年
6月期
2,448
5/24
1,276
10/3
44,300
5/10
106億9580万55億7509万85億9647万
6/30
2018年
6月期
2,949
1/18
2,050
7/3
30,200
8/10
128億8477万89億5686万101億2951万
6/29
2019年
6月期
2,648
5/10
1,725
12/25
29,700
5/9
115億6964万75億3687万97億2692万
6/28
2020年
6月期
2,948
12/11
1,398
3/17
51,400
12/11
128億8040万61億814万83億3051万
6/30
2021年
6月期
2,300
12/9
1,813
8/7
23,300
6/28
100億4916万79億2135万84億5091万
6/30
2022年
6月期
2,230
1/4
1,761
3/15
12,200
2/17
97億4331万76億9416万78億6740万
6/30
2023年
6月期
3,195
6/19
1,880
7/19
76,300
5/9
139億5959万82億1409万119億1146万
6/30
2024年
6月期
3,870
1/17
2,626
10/24
109,100
12/20
169億880万114億7351万140億373万
6/28
最新2,961
2024/9/18
1,900129億3720万