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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,550 | 1,550 | 1,499 | 1,518 | -42 | -2.7% | 1,200 |
| 2025/09/17 | 1,560 | 1,560 | 1,560 | 1,560 | +7 | +0.5% | 100 |
| 2025/09/16 | 1,552 | 1,553 | 1,552 | 1,553 | - | - | 300 |
| 2025/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/11 | 1,542 | 1,543 | 1,542 | 1,543 | +3 | +0.2% | 200 |
| 2025/09/10 | 1,540 | 1,540 | 1,540 | 1,540 | +1 | +0.1% | 100 |
| 2025/09/09 | 1,539 | 1,550 | 1,539 | 1,539 | -12 | -0.8% | 700 |
| 2025/09/08 | 1,590 | 1,590 | 1,536 | 1,551 | +1 | +0.1% | 1,100 |
| 2025/09/05 | 1,538 | 1,550 | 1,538 | 1,550 | +7 | +0.5% | 300 |
| 2025/09/04 | 1,585 | 1,600 | 1,500 | 1,543 | -41 | -2.6% | 7,600 |
| 2025/09/03 | 1,610 | 1,610 | 1,530 | 1,584 | -66 | -4% | 800 |
| 2025/09/02 | 1,655 | 1,655 | 1,650 | 1,650 | -43 | -2.5% | 200 |
| 2025/09/01 | 1,694 | 1,694 | 1,693 | 1,693 | -1 | -0.1% | 5,000 |
| 2025/08/29 | 1,575 | 1,779 | 1,570 | 1,694 | +133 | +8.5% | 5,000 |
| 2025/08/28 | 1,566 | 1,580 | 1,546 | 1,561 | +28 | +1.8% | 1,100 |
| 2025/08/27 | 1,553 | 1,553 | 1,531 | 1,533 | +20 | +1.3% | 400 |
| 2025/08/26 | 1,543 | 1,576 | 1,513 | 1,513 | - | - | 1,300 |
| 2025/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/21 | 1,501 | 1,560 | 1,501 | 1,503 | - | - | 2,500 |
| 2025/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/14 | 1,540 | 1,541 | 1,500 | 1,541 | +41 | +2.7% | 800 |
| 2025/08/13 | 1,533 | 1,580 | 1,480 | 1,500 | - | - | 5,000 |
| 2025/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/08 | 1,533 | 1,533 | 1,533 | 1,533 | - | - | 100 |
| 2025/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/06 | 1,533 | 1,533 | 1,533 | 1,533 | -7 | -0.5% | 200 |
| 2025/08/05 | 1,578 | 1,578 | 1,501 | 1,540 | -40 | -2.5% | 1,700 |
| 2025/08/04 | 1,551 | 1,580 | 1,550 | 1,580 | +30 | +1.9% | 600 |
| 2025/08/01 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 4,600 |
| 2025/07/31 | 1,487 | 1,550 | 1,487 | 1,550 | +63 | +4.2% | 3,000 |
| 2025/07/30 | 1,483 | 1,494 | 1,483 | 1,487 | +22 | +1.5% | 400 |
| 2025/07/29 | 1,450 | 1,480 | 1,450 | 1,465 | - | - | 1,200 |
| 2025/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/25 | 1,403 | 1,403 | 1,403 | 1,403 | +2 | +0.1% | 200 |
| 2025/07/24 | 1,402 | 1,403 | 1,401 | 1,401 | ±0 | ±0% | 600 |
| 2025/07/23 | 1,407 | 1,419 | 1,400 | 1,401 | - | - | 600 |
| 2025/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/18 | 1,445 | 1,445 | 1,416 | 1,416 | - | - | 200 |
| 2025/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/15 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 100 |
| 2025/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/09 | 1,500 | 1,500 | 1,500 | 1,500 | +25 | +1.7% | 100 |
| 2025/07/08 | 1,475 | 1,475 | 1,475 | 1,475 | ±0 | ±0% | 300 |
1～
50
件表示中 / 3786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 | 151,800円 | +1.8% | -2.6% | 2.96% | 13.60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 |
| 植木組 | 238,700円 | +18.3% | -14.6% | 3.77% | 9.23倍 | 0.54倍 |
|
新潟県地盤の中堅建設。東京、中部、東北など県外拡大に意欲。子会社で有料老人ホーム等進出 |
| 藤田エンジ | 160,000円 | -5.0% | -23.2% | 3.75% | 9.18倍 | 0.77倍 |
|
群馬県が地盤の設備工事中堅。空調・産業設備の保守に強み。情報システムや電子部品製造も |
| 第一カッター | 133,300円 | +1.3% | +6.1% | 3.00% | 11.62倍 | 0.78倍 |
|
ダイヤモンド使用のコンクリート構造物切断・穿孔工事が主力。水圧のウォータージェットも |
| ＢＲＨＤ | 34,700円 | +0.6% | +1.1% | 4.61% | 12.07倍 | 1.05倍 |
|
極東興和が中核。中国、関西地盤のＰＣ橋梁大手。Ｍ＆Ａで関東、東北へエリア拡大し全国化 |
市場注目の銘柄
チャート関連のコラム
