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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,290 | 1,290 | 1,290 | 1,290 | - | - | 100 |
| 2022/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/21 | 1,290 | 1,290 | 1,290 | 1,290 | - | - | 300 |
| 2022/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/19 | 1,290 | 1,290 | 1,290 | 1,290 | - | - | 300 |
| 2022/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/17 | 1,290 | 1,300 | 1,290 | 1,290 | - | - | 1,700 |
| 2022/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/12 | 1,290 | 1,290 | 1,290 | 1,290 | - | - | 200 |
| 2022/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/07 | 1,290 | 1,320 | 1,290 | 1,320 | ±0 | ±0% | 700 |
| 2022/01/06 | 1,320 | 1,350 | 1,320 | 1,320 | ±0 | ±0% | 1,000 |
| 2022/01/05 | 1,299 | 1,320 | 1,299 | 1,320 | - | - | 2,600 |
| 2022/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/30 | 1,329 | 1,329 | 1,299 | 1,299 | -30 | -2.3% | 1,600 |
| 2021/12/29 | 1,298 | 1,329 | 1,298 | 1,329 | +29 | +2.2% | 800 |
| 2021/12/28 | 1,299 | 1,300 | 1,299 | 1,300 | +19 | +1.5% | 200 |
| 2021/12/27 | 1,289 | 1,289 | 1,281 | 1,281 | - | - | 200 |
| 2021/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/17 | 1,304 | 1,395 | 1,304 | 1,350 | +46 | +3.5% | 7,600 |
| 2021/12/16 | 1,304 | 1,304 | 1,304 | 1,304 | - | - | 500 |
| 2021/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/08 | 1,320 | 1,334 | 1,320 | 1,334 | - | - | 800 |
| 2021/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/06 | 1,337 | 1,337 | 1,337 | 1,337 | ±0 | ±0% | 2,700 |
| 2021/12/03 | 1,337 | 1,337 | 1,337 | 1,337 | - | - | 200 |
| 2021/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/01 | 1,338 | 1,338 | 1,337 | 1,337 | +1 | +0.1% | 200 |
| 2021/11/30 | 1,339 | 1,370 | 1,325 | 1,336 | -3 | -0.2% | 4,500 |
| 2021/11/29 | 1,340 | 1,340 | 1,339 | 1,339 | +4 | +0.3% | 500 |
| 2021/11/26 | 1,339 | 1,339 | 1,335 | 1,335 | - | - | 500 |
| 2021/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/24 | 1,324 | 1,324 | 1,323 | 1,324 | ±0 | ±0% | 1,000 |
| 2021/11/22 | 1,324 | 1,324 | 1,324 | 1,324 | - | - | 300 |
| 2021/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/16 | 1,324 | 1,324 | 1,324 | 1,324 | - | - | 200 |
| 2021/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/12 | 1,350 | 1,350 | 1,324 | 1,324 | - | - | 300 |
| 2021/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
801～
850
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
