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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 185 | 186 | 183 | 186 | +3 | +1.6% | 31,000 |
| 2010/06/16 | 185 | 185 | 180 | 183 | +1 | +0.5% | 48,000 |
| 2010/06/15 | 182 | 184 | 182 | 182 | ±0 | ±0% | 26,000 |
| 2010/06/14 | 178 | 182 | 177 | 182 | +7 | +4% | 49,000 |
| 2010/06/11 | 177 | 178 | 175 | 175 | +2 | +1.2% | 65,000 |
| 2010/06/10 | 173 | 175 | 172 | 173 | +2 | +1.2% | 38,000 |
| 2010/06/09 | 175 | 177 | 168 | 171 | -3 | -1.7% | 53,000 |
| 2010/06/08 | 175 | 179 | 174 | 174 | -4 | -2.2% | 39,000 |
| 2010/06/07 | 183 | 183 | 178 | 178 | -10 | -5.3% | 62,000 |
| 2010/06/04 | 193 | 196 | 180 | 188 | -2 | -1.1% | 46,000 |
| 2010/06/03 | 193 | 195 | 190 | 190 | -1 | -0.5% | 37,000 |
| 2010/06/02 | 191 | 192 | 190 | 191 | ±0 | ±0% | 24,000 |
| 2010/06/01 | 191 | 194 | 190 | 191 | -3 | -1.5% | 26,000 |
| 2010/05/31 | 189 | 195 | 189 | 194 | +3 | +1.6% | 28,000 |
| 2010/05/28 | 200 | 200 | 191 | 191 | +2 | +1.1% | 51,000 |
| 2010/05/27 | 190 | 191 | 189 | 189 | -3 | -1.6% | 48,000 |
| 2010/05/26 | 195 | 195 | 191 | 192 | ±0 | ±0% | 45,000 |
| 2010/05/25 | 201 | 201 | 192 | 192 | -7 | -3.5% | 51,000 |
| 2010/05/24 | 199 | 205 | 193 | 199 | +1 | +0.5% | 56,000 |
| 2010/05/21 | 209 | 209 | 196 | 198 | -7 | -3.4% | 51,000 |
| 2010/05/20 | 203 | 208 | 203 | 205 | -2 | -1% | 23,000 |
| 2010/05/19 | 206 | 210 | 204 | 207 | -7 | -3.3% | 43,000 |
| 2010/05/18 | 219 | 219 | 209 | 214 | -6 | -2.7% | 58,000 |
| 2010/05/17 | 232 | 232 | 219 | 220 | -14 | -6% | 65,000 |
| 2010/05/14 | 227 | 237 | 220 | 234 | +5 | +2.2% | 74,000 |
| 2010/05/13 | 228 | 236 | 218 | 229 | +9 | +4.1% | 314,000 |
| 2010/05/12 | 202 | 221 | 202 | 220 | +18 | +8.9% | 142,000 |
| 2010/05/11 | 212 | 213 | 202 | 202 | -3 | -1.5% | 44,000 |
| 2010/05/10 | 206 | 206 | 201 | 205 | -2 | -1% | 46,000 |
| 2010/05/07 | 201 | 209 | 201 | 207 | -5 | -2.4% | 48,000 |
| 2010/05/06 | 218 | 218 | 209 | 212 | -9 | -4.1% | 54,000 |
| 2010/04/30 | 223 | 227 | 219 | 221 | -1 | -0.5% | 58,000 |
| 2010/04/28 | 212 | 227 | 212 | 222 | +5 | +2.3% | 219,000 |
| 2010/04/27 | 218 | 225 | 211 | 217 | ±0 | ±0% | 215,000 |
| 2010/04/26 | 221 | 222 | 216 | 217 | +1 | +0.5% | 70,000 |
| 2010/04/23 | 203 | 222 | 202 | 216 | +12 | +5.9% | 147,000 |
| 2010/04/22 | 204 | 206 | 200 | 204 | -4 | -1.9% | 72,000 |
| 2010/04/21 | 203 | 208 | 199 | 208 | +7 | +3.5% | 70,000 |
| 2010/04/20 | 203 | 203 | 201 | 201 | -2 | -1% | 26,000 |
| 2010/04/19 | 202 | 208 | 202 | 203 | -2 | -1% | 14,000 |
| 2010/04/16 | 207 | 207 | 204 | 205 | -4 | -1.9% | 18,000 |
| 2010/04/15 | 210 | 210 | 207 | 209 | +6 | +3% | 34,000 |
| 2010/04/14 | 213 | 217 | 198 | 203 | -10 | -4.7% | 111,000 |
| 2010/04/13 | 220 | 220 | 213 | 213 | -5 | -2.3% | 80,000 |
| 2010/04/12 | 224 | 224 | 218 | 218 | ±0 | ±0% | 166,000 |
| 2010/04/09 | 220 | 232 | 213 | 218 | ±0 | ±0% | 541,000 |
| 2010/04/08 | 217 | 222 | 216 | 218 | +2 | +0.9% | 325,000 |
| 2010/04/07 | 202 | 218 | 202 | 216 | +11 | +5.4% | 350,000 |
| 2010/04/06 | 208 | 208 | 201 | 205 | -4 | -1.9% | 126,000 |
| 2010/04/05 | 195 | 210 | 194 | 209 | +16 | +8.3% | 687,000 |
3401～
3450
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% | 8.69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 | 0.65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 | 0.43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
