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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/25 | 1,332 | 1,340 | 1,332 | 1,340 | ±0 | ±0% | 700 |
| 2022/10/24 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 100 |
| 2022/10/21 | 1,310 | 1,340 | 1,310 | 1,340 | +30 | +2.3% | 600 |
| 2022/10/20 | 1,306 | 1,310 | 1,306 | 1,310 | - | - | 400 |
| 2022/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/18 | 1,290 | 1,306 | 1,290 | 1,306 | +16 | +1.2% | 200 |
| 2022/10/17 | 1,281 | 1,290 | 1,281 | 1,290 | - | - | 200 |
| 2022/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/13 | 1,211 | 1,211 | 1,211 | 1,211 | -59 | -4.6% | 100 |
| 2022/10/12 | 1,270 | 1,270 | 1,270 | 1,270 | - | - | 100 |
| 2022/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/07 | 1,340 | 1,340 | 1,310 | 1,310 | -30 | -2.2% | 1,400 |
| 2022/10/06 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 200 |
| 2022/10/05 | 1,335 | 1,360 | 1,335 | 1,340 | +10 | +0.8% | 1,100 |
| 2022/10/04 | 1,304 | 1,372 | 1,304 | 1,330 | +26 | +2% | 1,000 |
| 2022/10/03 | 1,332 | 1,361 | 1,304 | 1,304 | -28 | -2.1% | 1,000 |
| 2022/09/30 | 1,360 | 1,360 | 1,301 | 1,332 | -28 | -2.1% | 2,700 |
| 2022/09/29 | 1,409 | 1,409 | 1,360 | 1,360 | -49 | -3.5% | 900 |
| 2022/09/28 | 1,550 | 1,580 | 1,409 | 1,409 | -141 | -9.1% | 6,500 |
| 2022/09/27 | 1,438 | 1,650 | 1,352 | 1,550 | +172 | +12.5% | 49,100 |
| 2022/09/26 | 1,300 | 1,378 | 1,297 | 1,378 | +78 | +6% | 3,900 |
| 2022/09/22 | 1,299 | 1,300 | 1,299 | 1,300 | ±0 | ±0% | 300 |
| 2022/09/21 | 1,284 | 1,333 | 1,279 | 1,300 | - | - | 3,200 |
| 2022/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/16 | 1,282 | 1,282 | 1,282 | 1,282 | - | - | 100 |
| 2022/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/08 | 1,237 | 1,279 | 1,233 | 1,279 | - | - | 1,100 |
| 2022/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
601～
650
件表示中 / 3692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 | 136,900円 | +6.1% | +7.5% | 2.78% | 13.22倍 | 0.78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 |
| リブワーク | 67,400円 | +16.6% | +35.5% | 0.95% | 35.60倍 | 3.47倍 |
|
熊本県、福岡県地盤の注文住宅メーカー。関東にも展開。ネット中心の販売から展示場も活用へ |
| トヨコー | 118,800円 | +72.7% | - | 0.00% | 96.12倍 | 13.45倍 |
|
- |
| ＢＲＨＤ | 33,200円 | +4.3% | +15.4% | 4.52% | 9.62倍 | 1.03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 | 146,300円 | -7.0% | -6.2% | 3.42% | 10.32倍 | 0.73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
チャート関連のコラム
