協栄産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 2,607 | 2,612 | 2,580 | 2,585 | -28 | -1.1% | 3,800 |
| 2024/05/08 | 2,624 | 2,648 | 2,613 | 2,613 | -21 | -0.8% | 8,400 |
| 2024/05/07 | 2,615 | 2,655 | 2,615 | 2,634 | +40 | +1.5% | 5,300 |
| 2024/05/02 | 2,632 | 2,632 | 2,594 | 2,594 | -38 | -1.4% | 3,900 |
| 2024/05/01 | 2,630 | 2,643 | 2,606 | 2,632 | -11 | -0.4% | 5,400 |
| 2024/04/30 | 2,581 | 2,669 | 2,581 | 2,643 | +62 | +2.4% | 8,400 |
| 2024/04/26 | 2,605 | 2,628 | 2,571 | 2,581 | -27 | -1% | 25,400 |
| 2024/04/25 | 2,650 | 2,650 | 2,601 | 2,608 | -52 | -2% | 9,800 |
| 2024/04/24 | 2,621 | 2,668 | 2,606 | 2,660 | +70 | +2.7% | 8,500 |
| 2024/04/23 | 2,600 | 2,609 | 2,556 | 2,590 | +11 | +0.4% | 11,000 |
| 2024/04/22 | 2,598 | 2,600 | 2,555 | 2,579 | -14 | -0.5% | 18,500 |
| 2024/04/19 | 2,640 | 2,640 | 2,550 | 2,593 | -56 | -2.1% | 26,300 |
| 2024/04/18 | 2,639 | 2,667 | 2,616 | 2,649 | +10 | +0.4% | 9,600 |
| 2024/04/17 | 2,672 | 2,692 | 2,626 | 2,639 | -31 | -1.2% | 19,800 |
| 2024/04/16 | 2,705 | 2,715 | 2,639 | 2,670 | -63 | -2.3% | 16,700 |
| 2024/04/15 | 2,700 | 2,744 | 2,686 | 2,733 | +19 | +0.7% | 9,900 |
| 2024/04/12 | 2,765 | 2,765 | 2,714 | 2,714 | -40 | -1.5% | 5,000 |
| 2024/04/11 | 2,730 | 2,795 | 2,715 | 2,754 | -2 | -0.1% | 5,400 |
| 2024/04/10 | 2,732 | 2,778 | 2,724 | 2,756 | +24 | +0.9% | 9,100 |
| 2024/04/09 | 2,681 | 2,732 | 2,681 | 2,732 | +51 | +1.9% | 8,600 |
| 2024/04/08 | 2,700 | 2,710 | 2,661 | 2,681 | -9 | -0.3% | 13,600 |
| 2024/04/05 | 2,660 | 2,702 | 2,650 | 2,690 | -10 | -0.4% | 12,200 |
| 2024/04/04 | 2,715 | 2,741 | 2,696 | 2,700 | -6 | -0.2% | 9,500 |
| 2024/04/03 | 2,691 | 2,740 | 2,684 | 2,706 | -28 | -1% | 11,500 |
| 2024/04/02 | 2,800 | 2,812 | 2,719 | 2,734 | -56 | -2% | 19,600 |
| 2024/04/01 | 2,880 | 2,880 | 2,777 | 2,790 | -95 | -3.3% | 20,600 |
| 2024/03/29 | 2,845 | 2,900 | 2,830 | 2,885 | +57 | +2% | 8,100 |
| 2024/03/28 | 2,850 | 2,895 | 2,828 | 2,828 | -82 | -2.8% | 9,000 |
| 2024/03/27 | 2,919 | 2,936 | 2,900 | 2,910 | +18 | +0.6% | 8,700 |
| 2024/03/26 | 2,900 | 2,938 | 2,875 | 2,892 | -13 | -0.4% | 10,900 |
| 2024/03/25 | 2,905 | 2,976 | 2,902 | 2,905 | -28 | -1% | 20,000 |
| 2024/03/22 | 2,955 | 2,985 | 2,913 | 2,933 | +11 | +0.4% | 12,200 |
| 2024/03/21 | 2,922 | 2,948 | 2,907 | 2,922 | +13 | +0.4% | 9,600 |
| 2024/03/19 | 2,884 | 2,909 | 2,863 | 2,909 | +18 | +0.6% | 9,700 |
| 2024/03/18 | 2,859 | 2,915 | 2,850 | 2,891 | +32 | +1.1% | 12,800 |
| 2024/03/15 | 2,840 | 2,861 | 2,830 | 2,859 | +4 | +0.1% | 6,800 |
| 2024/03/14 | 2,823 | 2,880 | 2,818 | 2,855 | +10 | +0.4% | 10,600 |
| 2024/03/13 | 2,925 | 2,930 | 2,816 | 2,845 | -32 | -1.1% | 16,100 |
| 2024/03/12 | 2,848 | 2,880 | 2,805 | 2,877 | +5 | +0.2% | 19,200 |
| 2024/03/11 | 2,967 | 2,993 | 2,842 | 2,872 | -148 | -4.9% | 35,100 |
| 2024/03/08 | 2,970 | 3,050 | 2,963 | 3,020 | +15 | +0.5% | 19,500 |
| 2024/03/07 | 3,100 | 3,115 | 2,965 | 3,005 | -85 | -2.8% | 29,000 |
| 2024/03/06 | 3,000 | 3,130 | 2,950 | 3,090 | +80 | +2.7% | 29,100 |
| 2024/03/05 | 3,085 | 3,085 | 2,982 | 3,010 | -110 | -3.5% | 24,500 |
| 2024/03/04 | 2,990 | 3,150 | 2,980 | 3,120 | +145 | +4.9% | 45,000 |
| 2024/03/01 | 2,908 | 2,980 | 2,908 | 2,975 | +58 | +2% | 18,200 |
| 2024/02/29 | 2,930 | 2,950 | 2,911 | 2,917 | +2 | +0.1% | 11,800 |
| 2024/02/28 | 2,925 | 2,993 | 2,905 | 2,915 | -9 | -0.3% | 15,700 |
| 2024/02/27 | 2,936 | 2,965 | 2,901 | 2,924 | -11 | -0.4% | 16,100 |
| 2024/02/26 | 3,020 | 3,020 | 2,935 | 2,935 | -75 | -2.5% | 24,300 |
1～
50
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「協栄産」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 |
|---|---|---|---|---|---|---|---|---|
| 協栄産 | 254,900円 | +2.4% | +2.6% | 3.53% | 7.66倍 | 0.46倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大、組み込み開発も |
| トミタ | 134,300円 | +7.5% | +19.3% | 1.41% | 13.93倍 | 0.62倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
| 築地魚 | 368,000円 | 0.0% | -73.3% | 0.95% | 45.88倍 | 1.34倍 |
|
水産荷受け大手。独立系。加工品販売や不動産賃貸業も展開。非連結で上海にも子会社あり |
| ポエック | 178,700円 | +13.4% | +43.2% | 2.41% | 21.98倍 | 2.00倍 |
|
水処理機器販売から出発し、動力、防災関連等へと拡大。技術サービス営業が強み。全国展開 |
| タビオ | 120,100円 | +2.1% | +11.0% | 2.50% | 15.95倍 | 1.82倍 |
|
靴下やタイツなどの専門店「靴下屋」を直営とＦＣで展開。店頭連動の国内生産システムに強み |
市場注目の銘柄
チャート関連のコラム
