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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,266 | 1,270 | 1,266 | 1,270 | +5 | +0.4% | 400 |
| 2024/02/22 | 1,264 | 1,265 | 1,264 | 1,265 | ±0 | ±0% | 1,200 |
| 2024/02/21 | 1,265 | 1,265 | 1,265 | 1,265 | -2 | -0.2% | 100 |
| 2024/02/20 | 1,267 | 1,267 | 1,267 | 1,267 | - | - | 200 |
| 2024/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/15 | 1,277 | 1,277 | 1,266 | 1,266 | -11 | -0.9% | 500 |
| 2024/02/14 | 1,277 | 1,277 | 1,277 | 1,277 | +2 | +0.2% | 100 |
| 2024/02/13 | 1,279 | 1,280 | 1,275 | 1,275 | ±0 | ±0% | 800 |
| 2024/02/09 | 1,272 | 1,275 | 1,272 | 1,275 | -8 | -0.6% | 300 |
| 2024/02/08 | 1,282 | 1,283 | 1,282 | 1,283 | -3 | -0.2% | 600 |
| 2024/02/07 | 1,282 | 1,287 | 1,282 | 1,286 | - | - | 1,200 |
| 2024/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/05 | 1,270 | 1,285 | 1,268 | 1,284 | +8 | +0.6% | 2,900 |
| 2024/02/02 | 1,276 | 1,276 | 1,276 | 1,276 | -1 | -0.1% | 100 |
| 2024/02/01 | 1,277 | 1,277 | 1,277 | 1,277 | ±0 | ±0% | 2,200 |
| 2024/01/31 | 1,274 | 1,277 | 1,274 | 1,277 | +3 | +0.2% | 1,000 |
| 2024/01/30 | 1,274 | 1,274 | 1,274 | 1,274 | +5 | +0.4% | 100 |
| 2024/01/29 | 1,270 | 1,270 | 1,269 | 1,269 | -1 | -0.1% | 600 |
| 2024/01/26 | 1,270 | 1,270 | 1,270 | 1,270 | +3 | +0.2% | 300 |
| 2024/01/25 | 1,267 | 1,267 | 1,267 | 1,267 | -4 | -0.3% | 200 |
| 2024/01/24 | 1,271 | 1,271 | 1,271 | 1,271 | -1 | -0.1% | 200 |
| 2024/01/23 | 1,277 | 1,277 | 1,272 | 1,272 | -5 | -0.4% | 600 |
| 2024/01/22 | 1,275 | 1,277 | 1,274 | 1,277 | ±0 | ±0% | 700 |
| 2024/01/19 | 1,271 | 1,277 | 1,271 | 1,277 | +7 | +0.6% | 300 |
| 2024/01/18 | 1,269 | 1,270 | 1,269 | 1,270 | -10 | -0.8% | 200 |
| 2024/01/17 | 1,266 | 1,280 | 1,266 | 1,280 | +9 | +0.7% | 1,500 |
| 2024/01/16 | 1,265 | 1,280 | 1,265 | 1,271 | +7 | +0.6% | 3,300 |
| 2024/01/15 | 1,265 | 1,272 | 1,264 | 1,264 | +1 | +0.1% | 800 |
| 2024/01/12 | 1,263 | 1,263 | 1,263 | 1,263 | ±0 | ±0% | 200 |
| 2024/01/11 | 1,274 | 1,276 | 1,261 | 1,263 | -11 | -0.9% | 2,100 |
| 2024/01/10 | 1,259 | 1,275 | 1,258 | 1,274 | +9 | +0.7% | 2,400 |
| 2024/01/09 | 1,265 | 1,270 | 1,250 | 1,265 | ±0 | ±0% | 5,300 |
| 2024/01/05 | 1,258 | 1,275 | 1,258 | 1,265 | +7 | +0.6% | 3,500 |
| 2024/01/04 | 1,257 | 1,258 | 1,257 | 1,258 | +1 | +0.1% | 1,500 |
| 2023/12/29 | 1,257 | 1,262 | 1,255 | 1,257 | +5 | +0.4% | 1,200 |
| 2023/12/28 | 1,253 | 1,253 | 1,252 | 1,252 | -1 | -0.1% | 600 |
| 2023/12/27 | 1,257 | 1,257 | 1,253 | 1,253 | -4 | -0.3% | 900 |
| 2023/12/26 | 1,257 | 1,257 | 1,257 | 1,257 | +3 | +0.2% | 100 |
| 2023/12/25 | 1,256 | 1,256 | 1,254 | 1,254 | -2 | -0.2% | 300 |
| 2023/12/22 | 1,255 | 1,258 | 1,255 | 1,256 | - | - | 300 |
| 2023/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/19 | 1,256 | 1,256 | 1,254 | 1,254 | -1 | -0.1% | 200 |
| 2023/12/18 | 1,251 | 1,272 | 1,251 | 1,255 | +3 | +0.2% | 6,500 |
| 2023/12/15 | 1,254 | 1,254 | 1,252 | 1,252 | -1 | -0.1% | 600 |
| 2023/12/14 | 1,255 | 1,255 | 1,253 | 1,253 | -2 | -0.2% | 500 |
| 2023/12/13 | 1,256 | 1,270 | 1,255 | 1,255 | -1 | -0.1% | 6,400 |
| 2023/12/12 | 1,255 | 1,256 | 1,255 | 1,256 | +1 | +0.1% | 300 |
| 2023/12/11 | 1,255 | 1,255 | 1,255 | 1,255 | ±0 | ±0% | 100 |
51～
100
件表示中 / 3452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 | 128,400円 | +2.9% | -5.1% | 2.34% | 15.72倍 | 0.80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 |
| ノバック | 303,000円 | +1.7% | -87.2% | 5.28% | 222.96倍 | 0.83倍 |
|
高速道路、橋梁、下水道など土木工事に強み、建築はマンション、工場、学校など大型案件に実績 |
| 日基礎 | 52,000円 | -3.8% | +9.1% | 2.50% | 18.94倍 | 0.49倍 |
|
地盤改良など基礎工事の専業大手。独自工法武器に民間分野の拡大図る。直営施工体制を強化 |
| セレコーポ | 424,000円 | +8.2% | +6.4% | 2.48% | 12.13倍 | 0.74倍 |
|
若者対象の軽量鉄骨造アパートを建設、一括借り上げして管理受託行う、１都３県にエリア限定 |
| 田辺工 | 135,100円 | +9.4% | -24.6% | 3.33% | 10.88倍 | 0.66倍 |
|
化学プラントを主体とする中堅総合プラント工事会社。関東、中部が地盤。タイで表面処理事業 |
市場注目の銘柄
チャート関連のコラム
