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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,939 | 2,002 | 1,911 | 1,999 | +60 | +3.1% | 29,800 |
2023/02/24 | 1,872 | 1,940 | 1,872 | 1,939 | +73 | +3.9% | 23,500 |
2023/02/22 | 1,880 | 1,894 | 1,860 | 1,866 | -35 | -1.8% | 7,900 |
2023/02/21 | 1,800 | 1,928 | 1,800 | 1,901 | +95 | +5.3% | 30,700 |
2023/02/20 | 1,762 | 1,813 | 1,762 | 1,806 | +30 | +1.7% | 8,700 |
2023/02/17 | 1,785 | 1,787 | 1,761 | 1,776 | -27 | -1.5% | 7,900 |
2023/02/16 | 1,753 | 1,804 | 1,738 | 1,803 | +50 | +2.9% | 13,200 |
2023/02/15 | 1,752 | 1,775 | 1,752 | 1,753 | +2 | +0.1% | 5,700 |
2023/02/14 | 1,755 | 1,759 | 1,742 | 1,751 | +7 | +0.4% | 5,600 |
2023/02/13 | 1,757 | 1,757 | 1,722 | 1,744 | -13 | -0.7% | 11,600 |
2023/02/10 | 1,739 | 1,765 | 1,730 | 1,757 | +22 | +1.3% | 30,500 |
2023/02/09 | 1,748 | 1,757 | 1,730 | 1,735 | +1 | +0.1% | 15,700 |
2023/02/08 | 1,728 | 1,740 | 1,728 | 1,734 | +6 | +0.3% | 2,600 |
2023/02/07 | 1,725 | 1,766 | 1,723 | 1,728 | +7 | +0.4% | 25,100 |
2023/02/06 | 1,750 | 1,750 | 1,720 | 1,721 | -13 | -0.7% | 2,600 |
2023/02/03 | 1,745 | 1,745 | 1,720 | 1,734 | -6 | -0.3% | 5,000 |
2023/02/02 | 1,715 | 1,773 | 1,715 | 1,740 | +17 | +1% | 13,600 |
2023/02/01 | 1,710 | 1,724 | 1,680 | 1,723 | +25 | +1.5% | 19,600 |
2023/01/31 | 1,770 | 1,770 | 1,687 | 1,698 | -127 | -7% | 98,000 |
2023/01/30 | 1,839 | 1,860 | 1,777 | 1,825 | ±0 | ±0% | 39,100 |
2023/01/27 | 1,759 | 1,829 | 1,759 | 1,825 | +83 | +4.8% | 11,700 |
2023/01/26 | 1,772 | 1,784 | 1,734 | 1,742 | -36 | -2% | 11,400 |
2023/01/25 | 1,746 | 1,778 | 1,736 | 1,778 | +34 | +1.9% | 5,200 |
2023/01/24 | 1,765 | 1,774 | 1,733 | 1,744 | -22 | -1.2% | 5,100 |
2023/01/23 | 1,797 | 1,797 | 1,757 | 1,766 | +18 | +1% | 4,200 |
2023/01/20 | 1,712 | 1,769 | 1,711 | 1,748 | +46 | +2.7% | 8,600 |
2023/01/19 | 1,714 | 1,745 | 1,701 | 1,702 | -14 | -0.8% | 7,100 |
2023/01/18 | 1,691 | 1,738 | 1,688 | 1,716 | +13 | +0.8% | 5,600 |
2023/01/17 | 1,664 | 1,705 | 1,658 | 1,703 | +46 | +2.8% | 7,200 |
2023/01/16 | 1,694 | 1,714 | 1,657 | 1,657 | +3 | +0.2% | 10,600 |
2023/01/13 | 1,652 | 1,701 | 1,652 | 1,654 | +2 | +0.1% | 11,200 |
2023/01/12 | 1,705 | 1,708 | 1,652 | 1,652 | -41 | -2.4% | 10,400 |
2023/01/11 | 1,630 | 1,693 | 1,630 | 1,693 | +76 | +4.7% | 8,400 |
2023/01/10 | 1,618 | 1,657 | 1,597 | 1,617 | +14 | +0.9% | 9,000 |
2023/01/06 | 1,585 | 1,603 | 1,570 | 1,603 | +18 | +1.1% | 4,400 |
2023/01/05 | 1,588 | 1,595 | 1,577 | 1,585 | +13 | +0.8% | 3,700 |
2023/01/04 | 1,634 | 1,638 | 1,564 | 1,572 | -62 | -3.8% | 9,300 |
2022/12/30 | 1,635 | 1,659 | 1,625 | 1,634 | +1 | +0.1% | 6,400 |
2022/12/29 | 1,619 | 1,642 | 1,605 | 1,633 | +2 | +0.1% | 7,400 |
2022/12/28 | 1,684 | 1,684 | 1,626 | 1,631 | -57 | -3.4% | 5,700 |
2022/12/27 | 1,667 | 1,693 | 1,667 | 1,688 | +43 | +2.6% | 5,700 |
2022/12/26 | 1,638 | 1,690 | 1,638 | 1,645 | -14 | -0.8% | 16,100 |
2022/12/23 | 1,699 | 1,699 | 1,656 | 1,659 | -43 | -2.5% | 7,100 |
2022/12/22 | 1,733 | 1,744 | 1,701 | 1,702 | +6 | +0.4% | 6,600 |
2022/12/21 | 1,757 | 1,757 | 1,696 | 1,696 | -26 | -1.5% | 10,200 |
2022/12/20 | 1,837 | 1,865 | 1,699 | 1,722 | -88 | -4.9% | 25,100 |
2022/12/19 | 1,810 | 1,848 | 1,793 | 1,810 | +21 | +1.2% | 8,000 |
2022/12/16 | 1,813 | 1,878 | 1,789 | 1,789 | -24 | -1.3% | 13,900 |
2022/12/15 | 1,763 | 1,818 | 1,762 | 1,813 | +50 | +2.8% | 10,500 |
2022/12/14 | 1,726 | 1,779 | 1,726 | 1,763 | +37 | +2.1% | 7,800 |
301~
350
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