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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 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 |
| 2022/12/22 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 100 |
| 2022/12/21 | 1,377 | 1,380 | 1,375 | 1,380 | +3 | +0.2% | 1,000 |
| 2022/12/20 | 1,368 | 1,377 | 1,368 | 1,377 | - | - | 500 |
| 2022/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/16 | 1,411 | 1,416 | 1,411 | 1,416 | - | - | 200 |
| 2022/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/13 | 1,411 | 1,411 | 1,411 | 1,411 | - | - | 100 |
| 2022/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/09 | 1,400 | 1,411 | 1,387 | 1,411 | - | - | 700 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 1,391 | 1,459 | 1,391 | 1,459 | +59 | +4.2% | 400 |
| 2022/12/06 | 1,400 | 1,402 | 1,377 | 1,400 | - | - | 5,400 |
| 2022/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/02 | 1,399 | 1,400 | 1,399 | 1,400 | +1 | +0.1% | 200 |
| 2022/12/01 | 1,400 | 1,400 | 1,399 | 1,399 | ±0 | ±0% | 500 |
| 2022/11/30 | 1,427 | 1,427 | 1,399 | 1,399 | -45 | -3.1% | 4,100 |
| 2022/11/29 | 1,393 | 1,444 | 1,393 | 1,444 | +57 | +4.1% | 1,000 |
| 2022/11/28 | 1,404 | 1,404 | 1,387 | 1,387 | -17 | -1.2% | 300 |
| 2022/11/25 | 1,382 | 1,408 | 1,382 | 1,404 | +22 | +1.6% | 500 |
| 2022/11/24 | 1,382 | 1,382 | 1,382 | 1,382 | ±0 | ±0% | 100 |
| 2022/11/22 | 1,382 | 1,382 | 1,382 | 1,382 | - | - | 200 |
| 2022/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/18 | 1,381 | 1,381 | 1,381 | 1,381 | ±0 | ±0% | 200 |
| 2022/11/17 | 1,381 | 1,381 | 1,363 | 1,381 | -30 | -2.1% | 1,300 |
| 2022/11/16 | 1,411 | 1,411 | 1,411 | 1,411 | ±0 | ±0% | 200 |
| 2022/11/15 | 1,410 | 1,411 | 1,410 | 1,411 | - | - | 500 |
| 2022/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 1,386 | 1,422 | 1,386 | 1,411 | +25 | +1.8% | 1,000 |
| 2022/11/07 | 1,375 | 1,387 | 1,375 | 1,386 | +3 | +0.2% | 1,200 |
| 2022/11/04 | 1,356 | 1,383 | 1,356 | 1,383 | -3 | -0.2% | 300 |
| 2022/11/02 | 1,369 | 1,386 | 1,369 | 1,386 | - | - | 600 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 1,352 | 1,380 | 1,339 | 1,380 | +40 | +3% | 3,700 |
| 2022/10/28 | 1,393 | 1,416 | 1,340 | 1,340 | -53 | -3.8% | 2,900 |
| 2022/10/27 | 1,370 | 1,393 | 1,370 | 1,393 | +23 | +1.7% | 400 |
| 2022/10/26 | 1,340 | 1,370 | 1,340 | 1,370 | +30 | +2.2% | 800 |
601～
650
件表示中 / 3725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% | - | - | - |
|
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 | 108,200円 | +20.1% | +11.7% | 5.55% | 20.52倍 | 1.06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 |
| 第一カッター | 128,400円 | -4.2% | -39.8% | 3.12% | 11.80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 | 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 |
| 藤田エンジ | 144,500円 | -5.0% | -23.2% | 4.15% | 8.28倍 | 0.70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 |
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
