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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/03 | 1,529 | 1,550 | 1,477 | 1,477 | - | - | 4,100 |
| 2023/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/01 | 1,486 | 1,550 | 1,460 | 1,460 | +18 | +1.2% | 2,900 |
| 2023/02/28 | 1,442 | 1,442 | 1,442 | 1,442 | +42 | +3% | 200 |
| 2023/02/27 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 100 |
| 2023/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/21 | 1,460 | 1,460 | 1,380 | 1,380 | - | - | 600 |
| 2023/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/15 | 1,460 | 1,460 | 1,460 | 1,460 | - | - | 700 |
| 2023/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/03 | 1,464 | 1,464 | 1,440 | 1,460 | - | - | 300 |
| 2023/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/01 | 1,467 | 1,467 | 1,441 | 1,463 | +25 | +1.7% | 500 |
| 2023/01/31 | 1,438 | 1,438 | 1,438 | 1,438 | +1 | +0.1% | 600 |
| 2023/01/30 | 1,422 | 1,437 | 1,422 | 1,437 | +15 | +1.1% | 300 |
| 2023/01/27 | 1,414 | 1,422 | 1,414 | 1,422 | - | - | 200 |
| 2023/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/25 | 1,429 | 1,430 | 1,428 | 1,430 | +1 | +0.1% | 800 |
| 2023/01/24 | 1,430 | 1,430 | 1,429 | 1,429 | +34 | +2.4% | 200 |
| 2023/01/23 | 1,395 | 1,395 | 1,395 | 1,395 | +3 | +0.2% | 100 |
| 2023/01/20 | 1,392 | 1,392 | 1,392 | 1,392 | ±0 | ±0% | 100 |
| 2023/01/19 | 1,390 | 1,392 | 1,390 | 1,392 | - | - | 600 |
| 2023/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 1,376 | 1,376 | 1,376 | 1,376 | ±0 | ±0% | 100 |
| 2023/01/13 | 1,376 | 1,376 | 1,374 | 1,376 | +1 | +0.1% | 2,500 |
| 2023/01/12 | 1,387 | 1,387 | 1,375 | 1,375 | -13 | -0.9% | 200 |
| 2023/01/11 | 1,388 | 1,388 | 1,388 | 1,388 | ±0 | ±0% | 100 |
| 2023/01/10 | 1,373 | 1,388 | 1,373 | 1,388 | +16 | +1.2% | 300 |
| 2023/01/06 | 1,365 | 1,372 | 1,365 | 1,372 | -42 | -3% | 200 |
| 2023/01/05 | 1,385 | 1,414 | 1,385 | 1,414 | +29 | +2.1% | 200 |
| 2023/01/04 | 1,415 | 1,415 | 1,385 | 1,385 | -30 | -2.1% | 1,400 |
| 2022/12/30 | 1,422 | 1,422 | 1,398 | 1,415 | +23 | +1.7% | 1,000 |
| 2022/12/29 | 1,555 | 1,678 | 1,392 | 1,392 | -33 | -2.3% | 4,300 |
| 2022/12/28 | 1,395 | 1,425 | 1,395 | 1,425 | +40 | +2.9% | 500 |
| 2022/12/27 | 1,400 | 1,400 | 1,385 | 1,385 | -30 | -2.1% | 400 |
| 2022/12/26 | 1,380 | 1,415 | 1,380 | 1,415 | +35 | +2.5% | 400 |
| 2022/12/23 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 100 |
551～
600
件表示中 / 3715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 | 135,000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 |
| 藤田エンジ | 148,900円 | -5.0% | -23.2% | 4.03% | 8.54倍 | 0.72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 |
| ＢＲＨＤ | 32,500円 | +0.6% | +1.1% | 4.92% | 11.23倍 | 0.97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 |
| 三住道路 | 149,000円 | +1.0% | +163.0% | 3.36% | 32.60倍 | 1.01倍 |
|
道路舗装中堅。三井住友Ｇ関連の工事が強み。官庁以外の工事拡大に注力。有利子負債ゼロ |
| 植木組 | 199,900円 | +18.3% | -14.6% | 4.50% | 7.72倍 | 0.45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 |
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
