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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,020 | 3,020 | 2,935 | 2,935 | -75 | -2.5% | 24,300 |
| 2024/02/22 | 2,995 | 3,030 | 2,955 | 3,010 | +70 | +2.4% | 34,000 |
| 2024/02/21 | 2,989 | 3,000 | 2,935 | 2,940 | -55 | -1.8% | 18,200 |
| 2024/02/20 | 3,045 | 3,075 | 2,964 | 2,995 | -40 | -1.3% | 40,400 |
| 2024/02/19 | 2,885 | 3,040 | 2,885 | 3,035 | +191 | +6.7% | 71,700 |
| 2024/02/16 | 2,802 | 2,871 | 2,771 | 2,844 | +25 | +0.9% | 42,300 |
| 2024/02/15 | 2,957 | 2,983 | 2,780 | 2,819 | -100 | -3.4% | 49,800 |
| 2024/02/14 | 2,943 | 2,968 | 2,905 | 2,919 | -24 | -0.8% | 13,000 |
| 2024/02/13 | 2,936 | 2,982 | 2,906 | 2,943 | +7 | +0.2% | 25,500 |
| 2024/02/09 | 2,983 | 2,991 | 2,920 | 2,936 | -53 | -1.8% | 25,200 |
| 2024/02/08 | 3,020 | 3,045 | 2,940 | 2,989 | -2 | -0.1% | 32,100 |
| 2024/02/07 | 3,095 | 3,095 | 2,975 | 2,991 | -89 | -2.9% | 27,500 |
| 2024/02/06 | 3,080 | 3,090 | 3,010 | 3,080 | -5 | -0.2% | 17,800 |
| 2024/02/05 | 3,000 | 3,175 | 3,000 | 3,085 | +116 | +3.9% | 82,000 |
| 2024/02/02 | 2,862 | 2,985 | 2,850 | 2,969 | +157 | +5.6% | 54,900 |
| 2024/02/01 | 2,869 | 2,875 | 2,790 | 2,812 | -88 | -3% | 34,200 |
| 2024/01/31 | 2,871 | 2,929 | 2,780 | 2,900 | +216 | +8% | 81,400 |
| 2024/01/30 | 2,672 | 2,750 | 2,649 | 2,684 | +62 | +2.4% | 40,700 |
| 2024/01/29 | 2,795 | 2,818 | 2,600 | 2,622 | -114 | -4.2% | 65,100 |
| 2024/01/26 | 2,843 | 2,843 | 2,728 | 2,736 | -102 | -3.6% | 28,200 |
| 2024/01/25 | 2,751 | 2,862 | 2,750 | 2,838 | +137 | +5.1% | 37,900 |
| 2024/01/24 | 2,668 | 2,728 | 2,636 | 2,701 | +70 | +2.7% | 23,600 |
| 2024/01/23 | 2,699 | 2,773 | 2,620 | 2,631 | -39 | -1.5% | 36,000 |
| 2024/01/22 | 2,577 | 2,677 | 2,577 | 2,670 | +115 | +4.5% | 43,900 |
| 2024/01/19 | 2,570 | 2,570 | 2,520 | 2,555 | +30 | +1.2% | 11,500 |
| 2024/01/18 | 2,520 | 2,569 | 2,510 | 2,525 | +25 | +1% | 16,200 |
| 2024/01/17 | 2,530 | 2,590 | 2,500 | 2,500 | ±0 | ±0% | 34,300 |
| 2024/01/16 | 2,585 | 2,585 | 2,478 | 2,500 | -50 | -2% | 36,600 |
| 2024/01/15 | 2,560 | 2,628 | 2,547 | 2,550 | +140 | +5.8% | 66,800 |
| 2024/01/12 | 2,442 | 2,443 | 2,368 | 2,410 | -32 | -1.3% | 14,400 |
| 2024/01/11 | 2,493 | 2,493 | 2,442 | 2,442 | -28 | -1.1% | 3,500 |
| 2024/01/10 | 2,461 | 2,488 | 2,458 | 2,470 | -3 | -0.1% | 8,300 |
| 2024/01/09 | 2,447 | 2,493 | 2,447 | 2,473 | +26 | +1.1% | 4,700 |
| 2024/01/05 | 2,424 | 2,450 | 2,424 | 2,447 | +8 | +0.3% | 1,800 |
| 2024/01/04 | 2,400 | 2,439 | 2,378 | 2,439 | +16 | +0.7% | 3,300 |
| 2023/12/29 | 2,444 | 2,455 | 2,411 | 2,423 | -6 | -0.2% | 4,600 |
| 2023/12/28 | 2,425 | 2,455 | 2,424 | 2,429 | +8 | +0.3% | 4,600 |
| 2023/12/27 | 2,436 | 2,436 | 2,404 | 2,421 | -13 | -0.5% | 4,900 |
| 2023/12/26 | 2,403 | 2,437 | 2,403 | 2,434 | +25 | +1% | 1,900 |
| 2023/12/25 | 2,392 | 2,409 | 2,386 | 2,409 | +29 | +1.2% | 2,400 |
| 2023/12/22 | 2,405 | 2,423 | 2,380 | 2,380 | -31 | -1.3% | 8,200 |
| 2023/12/21 | 2,425 | 2,451 | 2,411 | 2,411 | -64 | -2.6% | 8,800 |
| 2023/12/20 | 2,483 | 2,489 | 2,455 | 2,475 | +4 | +0.2% | 4,800 |
| 2023/12/19 | 2,455 | 2,489 | 2,451 | 2,471 | +15 | +0.6% | 1,200 |
| 2023/12/18 | 2,490 | 2,490 | 2,450 | 2,456 | -35 | -1.4% | 5,500 |
| 2023/12/15 | 2,446 | 2,491 | 2,443 | 2,491 | +69 | +2.8% | 9,300 |
| 2023/12/14 | 2,429 | 2,445 | 2,372 | 2,422 | -33 | -1.3% | 8,700 |
| 2023/12/13 | 2,444 | 2,491 | 2,444 | 2,455 | +12 | +0.5% | 9,000 |
| 2023/12/12 | 2,446 | 2,446 | 2,409 | 2,443 | +47 | +2% | 5,700 |
| 2023/12/11 | 2,404 | 2,415 | 2,374 | 2,396 | +29 | +1.2% | 7,400 |
51～
100
件表示中 / 3452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 | 252,000円 | +2.4% | +2.6% | 3.57% | 7.57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 |
| 石光商事 | 101,000円 | +1.5% | +3.5% | 2.77% | 8.70倍 | 0.70倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
| 北沢産 | 33,900円 | +2.8% | +10.9% | 1.47% | 12.12倍 | 0.64倍 |
|
フライヤーなど業務用厨房機器販売の大手。全国に販売網を構築。独自技術で製品開発も推進 |
| ＮａＩＴＯ | 14,600円 | +7.8% | +72.1% | 3.42% | 12.70倍 | 0.62倍 |
|
機械工具の専門商社。切削工具に強い。岡谷鋼機の子会社。計測を第２の柱に育成中。海外拡大 |
| シャルレ | 49,000円 | -1.9% | +102.7% | 5.10% | 13.38倍 | 0.42倍 |
|
代理店や特約店通じ女性インナーやアウター、化粧品を訪販。シャワーヘッド製造・販売も |
市場注目の銘柄
チャート関連のコラム
