協和日成の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,305 | 1,305 | 1,305 | 1,305 | +5 | +0.4% | 100 |
| 2024/04/25 | 1,305 | 1,305 | 1,275 | 1,300 | -5 | -0.4% | 900 |
| 2024/04/24 | 1,261 | 1,305 | 1,260 | 1,305 | +50 | +4% | 3,400 |
| 2024/04/23 | 1,250 | 1,256 | 1,250 | 1,255 | +5 | +0.4% | 400 |
| 2024/04/22 | 1,250 | 1,250 | 1,250 | 1,250 | -26 | -2% | 200 |
| 2024/04/19 | 1,279 | 1,279 | 1,276 | 1,276 | +27 | +2.2% | 400 |
| 2024/04/18 | 1,240 | 1,250 | 1,240 | 1,249 | -21 | -1.7% | 1,400 |
| 2024/04/17 | 1,274 | 1,274 | 1,270 | 1,270 | ±0 | ±0% | 300 |
| 2024/04/16 | 1,270 | 1,270 | 1,270 | 1,270 | -1 | -0.1% | 200 |
| 2024/04/15 | 1,271 | 1,271 | 1,271 | 1,271 | +1 | +0.1% | 100 |
| 2024/04/12 | 1,298 | 1,298 | 1,270 | 1,270 | -12 | -0.9% | 200 |
| 2024/04/11 | 1,280 | 1,282 | 1,280 | 1,282 | -18 | -1.4% | 1,100 |
| 2024/04/10 | 1,299 | 1,300 | 1,299 | 1,300 | - | - | 1,200 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 1,270 | 1,270 | 1,270 | 1,270 | +1 | +0.1% | 200 |
| 2024/04/05 | 1,270 | 1,270 | 1,269 | 1,269 | -1 | -0.1% | 400 |
| 2024/04/04 | 1,270 | 1,270 | 1,270 | 1,270 | -5 | -0.4% | 1,000 |
| 2024/04/03 | 1,297 | 1,297 | 1,267 | 1,275 | -36 | -2.7% | 700 |
| 2024/04/02 | 1,299 | 1,320 | 1,299 | 1,311 | +12 | +0.9% | 2,000 |
| 2024/04/01 | 1,280 | 1,300 | 1,280 | 1,299 | +19 | +1.5% | 2,900 |
| 2024/03/29 | 1,275 | 1,280 | 1,275 | 1,280 | +5 | +0.4% | 2,000 |
| 2024/03/28 | 1,262 | 1,275 | 1,262 | 1,275 | ±0 | ±0% | 400 |
| 2024/03/27 | 1,274 | 1,275 | 1,274 | 1,275 | ±0 | ±0% | 700 |
| 2024/03/26 | 1,273 | 1,275 | 1,273 | 1,275 | +5 | +0.4% | 500 |
| 2024/03/25 | 1,274 | 1,274 | 1,270 | 1,270 | - | - | 700 |
| 2024/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/19 | 1,271 | 1,271 | 1,271 | 1,271 | +1 | +0.1% | 300 |
| 2024/03/18 | 1,265 | 1,295 | 1,265 | 1,270 | +1 | +0.1% | 500 |
| 2024/03/15 | 1,266 | 1,280 | 1,266 | 1,269 | +5 | +0.4% | 600 |
| 2024/03/14 | 1,279 | 1,279 | 1,264 | 1,264 | -18 | -1.4% | 1,000 |
| 2024/03/13 | 1,307 | 1,307 | 1,282 | 1,282 | -18 | -1.4% | 300 |
| 2024/03/12 | 1,282 | 1,307 | 1,281 | 1,300 | ±0 | ±0% | 3,500 |
| 2024/03/11 | 1,290 | 1,300 | 1,286 | 1,300 | +8 | +0.6% | 700 |
| 2024/03/08 | 1,304 | 1,306 | 1,276 | 1,292 | - | - | 2,700 |
| 2024/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/06 | 1,278 | 1,309 | 1,278 | 1,306 | ±0 | ±0% | 2,800 |
| 2024/03/05 | 1,271 | 1,307 | 1,269 | 1,306 | +36 | +2.8% | 4,600 |
| 2024/03/04 | 1,269 | 1,271 | 1,269 | 1,270 | +2 | +0.2% | 800 |
| 2024/03/01 | 1,268 | 1,268 | 1,268 | 1,268 | +1 | +0.1% | 300 |
| 2024/02/29 | 1,264 | 1,267 | 1,264 | 1,267 | +4 | +0.3% | 900 |
| 2024/02/28 | 1,267 | 1,267 | 1,263 | 1,263 | -4 | -0.3% | 500 |
| 2024/02/27 | 1,270 | 1,270 | 1,267 | 1,267 | -3 | -0.2% | 200 |
| 2024/02/26 | 1,266 | 1,270 | 1,266 | 1,270 | +5 | +0.4% | 400 |
| 2024/02/22 | 1,264 | 1,265 | 1,264 | 1,265 | ±0 | ±0% | 1,200 |
| 2024/02/21 | 1,265 | 1,265 | 1,265 | 1,265 | -2 | -0.2% | 100 |
| 2024/02/20 | 1,267 | 1,267 | 1,267 | 1,267 | - | - | 200 |
| 2024/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/15 | 1,277 | 1,277 | 1,266 | 1,266 | -11 | -0.9% | 500 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「協和日成」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 |
|---|---|---|---|---|---|---|---|---|
| 協和日成 | 130,500円 | +2.9% | -5.1% | 2.30% | 15.98倍 | 0.81倍 |
|
東京ガス系列のガス配管工事会社。東京電力電設工事や集合住宅の給排水工事も手がける |
| 大末建 | 155,200円 | +5.8% | -44.3% | 4.51% | 17.07倍 | 0.68倍 |
|
マンション等民間建築が主体。関西主力だが首都圏の比重高まる。ミサワホームと資本業務提携 |
| ノバック | 313,500円 | +1.7% | -87.2% | 5.10% | 230.68倍 | 0.86倍 |
|
高速道路、橋梁、下水道など土木工事に強み、建築はマンション、工場、学校など大型案件に実績 |
| 日基礎 | 50,700円 | -3.8% | +9.1% | 2.56% | 18.47倍 | 0.48倍 |
|
地盤改良など基礎工事の専業大手。独自工法武器に民間分野の拡大図る。直営施工体制を強化 |
| ダイセキソリュ | 86,100円 | -26.5% | -20.1% | 1.63% | 11.37倍 | 0.88倍 |
|
汚染土壌の調査から浄化処理までの一貫体制に特徴。名古屋地盤だが関東、関西でも展開拡大 |
市場注目の銘柄
チャート関連のコラム
