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 |
|---|---|---|---|---|---|---|---|
| 2025/07/18 | 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 |
| 2025/07/02 | 1,518 | 1,534 | 1,514 | 1,514 | -3 | -0.2% | 2,400 |
| 2025/07/01 | 1,502 | 1,517 | 1,502 | 1,517 | +15 | +1% | 1,400 |
| 2025/06/30 | 1,471 | 1,502 | 1,471 | 1,502 | +52 | +3.6% | 700 |
| 2025/06/27 | 1,428 | 1,450 | 1,428 | 1,450 | - | - | 200 |
| 2025/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 1,386 | 1,416 | 1,386 | 1,408 | - | - | 400 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 1,386 | 1,416 | 1,386 | 1,416 | +30 | +2.2% | 200 |
| 2025/06/18 | 1,386 | 1,386 | 1,386 | 1,386 | +30 | +2.2% | 100 |
| 2025/06/17 | 1,356 | 1,356 | 1,356 | 1,356 | -8 | -0.6% | 100 |
| 2025/06/16 | 1,382 | 1,382 | 1,364 | 1,364 | -27 | -1.9% | 300 |
| 2025/06/13 | 1,415 | 1,415 | 1,385 | 1,391 | -24 | -1.7% | 300 |
| 2025/06/12 | 1,369 | 1,600 | 1,369 | 1,415 | +16 | +1.1% | 26,000 |
| 2025/06/11 | 1,399 | 1,399 | 1,399 | 1,399 | - | - | 100 |
| 2025/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 300 |
| 2025/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/03 | 1,400 | 1,421 | 1,350 | 1,350 | -26 | -1.9% | 1,800 |
| 2025/06/02 | 1,395 | 1,395 | 1,376 | 1,376 | -33 | -2.3% | 2,100 |
| 2025/05/30 | 1,366 | 1,409 | 1,366 | 1,409 | - | - | 800 |
| 2025/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/28 | 1,360 | 1,360 | 1,360 | 1,360 | +19 | +1.4% | 200 |
| 2025/05/27 | 1,350 | 1,367 | 1,313 | 1,341 | -4 | -0.3% | 2,500 |
| 2025/05/26 | 1,345 | 1,345 | 1,345 | 1,345 | - | - | 100 |
| 2025/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/19 | 1,350 | 1,380 | 1,340 | 1,340 | -10 | -0.7% | 800 |
| 2025/05/16 | 1,337 | 1,380 | 1,337 | 1,350 | - | - | 500 |
| 2025/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/14 | 1,352 | 1,427 | 1,330 | 1,427 | +45 | +3.3% | 700 |
| 2025/05/13 | 1,382 | 1,382 | 1,382 | 1,382 | +30 | +2.2% | 200 |
| 2025/05/12 | 1,352 | 1,352 | 1,352 | 1,352 | +2 | +0.1% | 100 |
1～
50
件表示中 / 3745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 | 141,600円 | +1.8% | -2.6% | 3.18% | 12.67倍 | 0.76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 |
| 藤田エンジ | 157,200円 | -5.0% | -23.2% | 3.82% | 9.01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 |
| 第一カッター | 127,900円 | -4.2% | -39.8% | 3.13% | 11.76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 | 33,100円 | +0.6% | +1.1% | 4.83% | 11.49倍 | 1.00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 |
| サンテック | 90,100円 | -11.6% | -16.6% | 4.44% | 8.65倍 | 0.45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
チャート関連のコラム
