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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 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 |
| 2025/07/07 | 1,453 | 1,475 | 1,453 | 1,475 | +27 | +1.9% | 900 |
| 2025/07/04 | 1,465 | 1,465 | 1,448 | 1,448 | -57 | -3.8% | 400 |
| 2025/07/03 | 1,514 | 1,514 | 1,505 | 1,505 | -9 | -0.6% | 300 |
1～
50
件表示中 / 3783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 | 154,300円 | +1.8% | -2.6% | - | - | - |
|
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 |
| 佐田建 | 118,000円 | +20.1% | +11.7% | 5.08% | 22.28倍 | 1.15倍 |
|
群馬、埼玉が地盤の中堅建設会社。建築軸に土木工事、合材販売。創業者一族から国会議員輩出 |
| 植木組 | 247,900円 | +18.3% | -14.6% | 3.63% | 9.59倍 | 0.56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 | 157,500円 | -5.0% | -23.2% | 3.81% | 9.04倍 | 0.76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 |
| サンテック | 99,900円 | -11.6% | -16.6% | 4.00% | 9.59倍 | 0.50倍 |
|
独立系電気工事の大手。電力、民間、公共の各分野に展開。東南アジア中心に海外工事にも意欲 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
