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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 2,422 | 2,422 | 2,343 | 2,357 | -34 | -1.4% | 12,500 |
2023/12/06 | 2,330 | 2,395 | 2,316 | 2,391 | +46 | +2% | 8,200 |
2023/12/05 | 2,391 | 2,391 | 2,316 | 2,345 | -46 | -1.9% | 18,000 |
2023/12/04 | 2,400 | 2,432 | 2,370 | 2,391 | -49 | -2% | 21,200 |
2023/12/01 | 2,466 | 2,483 | 2,430 | 2,440 | -37 | -1.5% | 10,000 |
2023/11/30 | 2,455 | 2,531 | 2,420 | 2,477 | +3 | +0.1% | 14,900 |
2023/11/29 | 2,468 | 2,536 | 2,445 | 2,474 | +106 | +4.5% | 31,200 |
2023/11/28 | 2,462 | 2,501 | 2,366 | 2,368 | +23 | +1% | 54,400 |
2023/11/27 | 2,341 | 2,442 | 2,335 | 2,345 | +10 | +0.4% | 30,400 |
2023/11/24 | 2,292 | 2,335 | 2,279 | 2,335 | +59 | +2.6% | 14,700 |
2023/11/22 | 2,275 | 2,302 | 2,249 | 2,276 | +3 | +0.1% | 5,100 |
2023/11/21 | 2,312 | 2,342 | 2,270 | 2,273 | -39 | -1.7% | 4,900 |
2023/11/20 | 2,341 | 2,360 | 2,312 | 2,312 | -23 | -1% | 5,600 |
2023/11/17 | 2,324 | 2,352 | 2,312 | 2,335 | +26 | +1.1% | 8,900 |
2023/11/16 | 2,308 | 2,328 | 2,285 | 2,309 | -9 | -0.4% | 2,800 |
2023/11/15 | 2,320 | 2,346 | 2,306 | 2,318 | -1 | ±0% | 5,200 |
2023/11/14 | 2,328 | 2,345 | 2,316 | 2,319 | -9 | -0.4% | 5,400 |
2023/11/13 | 2,369 | 2,369 | 2,310 | 2,328 | -14 | -0.6% | 5,300 |
2023/11/10 | 2,324 | 2,361 | 2,293 | 2,342 | +35 | +1.5% | 8,000 |
2023/11/09 | 2,269 | 2,323 | 2,269 | 2,307 | +38 | +1.7% | 6,100 |
2023/11/08 | 2,321 | 2,327 | 2,269 | 2,269 | -52 | -2.2% | 9,100 |
2023/11/07 | 2,306 | 2,345 | 2,299 | 2,321 | -12 | -0.5% | 3,800 |
2023/11/06 | 2,322 | 2,349 | 2,295 | 2,333 | +53 | +2.3% | 12,000 |
2023/11/02 | 2,385 | 2,392 | 2,280 | 2,280 | -73 | -3.1% | 6,100 |
2023/11/01 | 2,376 | 2,400 | 2,328 | 2,353 | -23 | -1% | 9,200 |
2023/10/31 | 2,332 | 2,376 | 2,219 | 2,376 | +46 | +2% | 38,400 |
2023/10/30 | 2,365 | 2,377 | 2,298 | 2,330 | -35 | -1.5% | 27,600 |
2023/10/27 | 2,302 | 2,379 | 2,302 | 2,365 | +27 | +1.2% | 9,100 |
2023/10/26 | 2,313 | 2,351 | 2,286 | 2,338 | -17 | -0.7% | 14,600 |
2023/10/25 | 2,398 | 2,398 | 2,351 | 2,355 | -35 | -1.5% | 9,900 |
2023/10/24 | 2,365 | 2,390 | 2,326 | 2,390 | +38 | +1.6% | 16,200 |
2023/10/23 | 2,414 | 2,414 | 2,352 | 2,352 | -63 | -2.6% | 6,500 |
2023/10/20 | 2,416 | 2,424 | 2,378 | 2,415 | +17 | +0.7% | 8,400 |
2023/10/19 | 2,404 | 2,421 | 2,393 | 2,398 | -51 | -2.1% | 9,700 |
2023/10/18 | 2,440 | 2,458 | 2,397 | 2,449 | +15 | +0.6% | 11,500 |
2023/10/17 | 2,449 | 2,462 | 2,397 | 2,434 | +61 | +2.6% | 15,600 |
2023/10/16 | 2,380 | 2,407 | 2,370 | 2,373 | -34 | -1.4% | 13,500 |
2023/10/13 | 2,429 | 2,458 | 2,396 | 2,407 | -59 | -2.4% | 17,200 |
2023/10/12 | 2,386 | 2,468 | 2,386 | 2,466 | +73 | +3.1% | 15,700 |
2023/10/11 | 2,366 | 2,402 | 2,329 | 2,393 | +21 | +0.9% | 14,100 |
2023/10/10 | 2,330 | 2,375 | 2,330 | 2,372 | +42 | +1.8% | 8,600 |
2023/10/06 | 2,374 | 2,374 | 2,317 | 2,330 | -30 | -1.3% | 11,600 |
2023/10/05 | 2,273 | 2,364 | 2,257 | 2,360 | +88 | +3.9% | 17,100 |
2023/10/04 | 2,245 | 2,338 | 2,230 | 2,272 | -17 | -0.7% | 37,300 |
2023/10/03 | 2,306 | 2,312 | 2,227 | 2,289 | -29 | -1.3% | 25,600 |
2023/10/02 | 2,363 | 2,409 | 2,300 | 2,318 | -21 | -0.9% | 17,700 |
2023/09/29 | 2,400 | 2,400 | 2,335 | 2,339 | -43 | -1.8% | 18,000 |
2023/09/28 | 2,328 | 2,428 | 2,304 | 2,382 | +14 | +0.6% | 27,000 |
2023/09/27 | 2,341 | 2,374 | 2,301 | 2,368 | +17 | +0.7% | 16,400 |
2023/09/26 | 2,361 | 2,361 | 2,325 | 2,351 | +2 | +0.1% | 11,600 |
101~
150
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 | 253,100円 | +2.4% | +2.6% | 3.56% | 7.61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 | 134,000円 | +7.5% | +19.3% | 1.42% | 13.90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 | 177,000円 | +13.4% | +43.2% | 2.43% | 21.77倍 | 1.98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 | 119,600円 | +2.1% | +11.0% | 2.51% | 15.89倍 | 1.81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