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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,021 | 2,039 | 1,992 | 2,026 | +34 | +1.7% | 13,100 |
2023/07/21 | 2,018 | 2,018 | 1,981 | 1,992 | -12 | -0.6% | 10,900 |
2023/07/20 | 2,021 | 2,021 | 1,990 | 2,004 | -19 | -0.9% | 9,000 |
2023/07/19 | 1,990 | 2,023 | 1,977 | 2,023 | +40 | +2% | 10,300 |
2023/07/18 | 1,996 | 2,000 | 1,972 | 1,983 | -3 | -0.2% | 6,200 |
2023/07/14 | 2,019 | 2,019 | 1,959 | 1,986 | +5 | +0.3% | 8,600 |
2023/07/13 | 1,969 | 1,987 | 1,941 | 1,981 | +31 | +1.6% | 15,800 |
2023/07/12 | 1,998 | 2,003 | 1,941 | 1,950 | -38 | -1.9% | 21,900 |
2023/07/11 | 2,012 | 2,012 | 1,982 | 1,988 | -17 | -0.8% | 20,100 |
2023/07/10 | 2,037 | 2,037 | 2,001 | 2,005 | -32 | -1.6% | 16,000 |
2023/07/07 | 2,050 | 2,070 | 2,034 | 2,037 | -49 | -2.3% | 9,100 |
2023/07/06 | 2,095 | 2,111 | 2,062 | 2,086 | -15 | -0.7% | 4,200 |
2023/07/05 | 2,120 | 2,123 | 2,094 | 2,101 | -19 | -0.9% | 7,100 |
2023/07/04 | 2,124 | 2,137 | 2,110 | 2,120 | -2 | -0.1% | 7,200 |
2023/07/03 | 2,089 | 2,154 | 2,061 | 2,122 | +51 | +2.5% | 40,700 |
2023/06/30 | 2,074 | 2,081 | 2,045 | 2,071 | -3 | -0.1% | 6,000 |
2023/06/29 | 2,089 | 2,099 | 2,061 | 2,074 | -15 | -0.7% | 11,600 |
2023/06/28 | 2,042 | 2,090 | 2,042 | 2,089 | +47 | +2.3% | 7,300 |
2023/06/27 | 2,045 | 2,053 | 2,011 | 2,042 | -3 | -0.1% | 6,600 |
2023/06/26 | 2,010 | 2,049 | 1,999 | 2,045 | +29 | +1.4% | 14,400 |
2023/06/23 | 2,057 | 2,079 | 2,004 | 2,016 | -41 | -2% | 13,300 |
2023/06/22 | 2,114 | 2,118 | 2,057 | 2,057 | -59 | -2.8% | 12,200 |
2023/06/21 | 2,124 | 2,145 | 2,110 | 2,116 | -29 | -1.4% | 9,100 |
2023/06/20 | 2,090 | 2,158 | 2,090 | 2,145 | +53 | +2.5% | 12,300 |
2023/06/19 | 2,117 | 2,117 | 2,082 | 2,092 | -25 | -1.2% | 6,000 |
2023/06/16 | 2,161 | 2,161 | 2,081 | 2,117 | -29 | -1.4% | 16,500 |
2023/06/15 | 2,140 | 2,183 | 2,130 | 2,146 | +12 | +0.6% | 17,000 |
2023/06/14 | 2,120 | 2,139 | 2,102 | 2,134 | +33 | +1.6% | 10,000 |
2023/06/13 | 2,080 | 2,121 | 2,080 | 2,101 | +11 | +0.5% | 16,100 |
2023/06/12 | 2,071 | 2,093 | 2,055 | 2,090 | +11 | +0.5% | 11,900 |
2023/06/09 | 2,071 | 2,090 | 2,029 | 2,079 | +48 | +2.4% | 14,400 |
2023/06/08 | 2,047 | 2,070 | 2,015 | 2,031 | -15 | -0.7% | 9,600 |
2023/06/07 | 2,035 | 2,057 | 1,998 | 2,046 | +48 | +2.4% | 22,600 |
2023/06/06 | 1,971 | 2,018 | 1,971 | 1,998 | -20 | -1% | 14,700 |
2023/06/05 | 2,035 | 2,048 | 1,992 | 2,018 | +4 | +0.2% | 22,600 |
2023/06/02 | 2,028 | 2,030 | 2,010 | 2,014 | +23 | +1.2% | 6,300 |
2023/06/01 | 1,959 | 2,008 | 1,948 | 1,991 | +24 | +1.2% | 23,200 |
2023/05/31 | 2,055 | 2,055 | 1,955 | 1,967 | -61 | -3% | 25,800 |
2023/05/30 | 2,051 | 2,051 | 2,009 | 2,028 | -9 | -0.4% | 15,500 |
2023/05/29 | 2,062 | 2,062 | 2,005 | 2,037 | ±0 | ±0% | 19,800 |
2023/05/26 | 2,029 | 2,083 | 2,001 | 2,037 | +27 | +1.3% | 29,700 |
2023/05/25 | 1,929 | 2,020 | 1,929 | 2,010 | +81 | +4.2% | 24,400 |
2023/05/24 | 1,934 | 1,942 | 1,920 | 1,929 | +16 | +0.8% | 15,900 |
2023/05/23 | 1,943 | 1,966 | 1,891 | 1,913 | -18 | -0.9% | 22,400 |
2023/05/22 | 1,947 | 1,959 | 1,921 | 1,931 | ±0 | ±0% | 29,500 |
2023/05/19 | 1,910 | 1,953 | 1,910 | 1,931 | +23 | +1.2% | 28,600 |
2023/05/18 | 1,900 | 1,939 | 1,876 | 1,908 | +20 | +1.1% | 25,400 |
2023/05/17 | 1,890 | 1,908 | 1,882 | 1,888 | +2 | +0.1% | 15,000 |
2023/05/16 | 1,883 | 1,904 | 1,818 | 1,886 | -35 | -1.8% | 35,100 |
2023/05/15 | 1,942 | 1,966 | 1,915 | 1,921 | -58 | -2.9% | 24,900 |
201~
250
件表示中 / 3458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 | 276,500円 | -6.0% | -25.2% | 3.98% | 5.94倍 | 0.47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 |
リリカラ | 70,900円 | +8.0% | -27.9% | 5.08% | 10.27倍 | 1.02倍 |
|
インテリア卸大手。壁紙が主体でカーテンや床材に展開。改装分野を育成中。TKPの持分会社 |
ポエック | 189,900円 | +13.4% | +43.2% | 2.26% | 23.36倍 | 2.13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 |
築地魚 | 389,500円 | +2.2% | +360.5% | 0.90% | 34.96倍 | 1.36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 |
北沢産 | 36,600円 | +2.3% | -11.2% | 2.19% | 11.83倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム