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

株価チャート

株価

9/18

前日 (9/17)
2,971
始値
2,965
高値
2,966
安値
2,951
終値 -0.34%
2,961
出来高 -5%
1,900

乖離率

株価(5日)
移動平均値
+1.09%
2,929
株価(25日)
移動平均値
-3.17%
3,058
出来高(5日)
移動平均値
-26.36%
2,580

2024/04/24~2024/09/18

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
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
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+21.11%
12/25
-10.99%
8/2
最新2,961
2024/9/18
1,900129億3720万-3.17%
3,058

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)
2024/09/18 vs 2023/12/29
-7%(0.93倍)
過去安値
621円(2011/03/15)
377%(4.77倍)
2,961円(9/18)