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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,380 | 1,380 | 1,380 | 1,380 | +30 | +2.2% | 100 |
| 2025/02/17 | 1,346 | 1,350 | 1,346 | 1,350 | - | - | 300 |
| 2025/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/12 | 1,340 | 1,340 | 1,340 | 1,340 | -3 | -0.2% | 400 |
| 2025/02/10 | 1,350 | 1,350 | 1,343 | 1,343 | -7 | -0.5% | 200 |
| 2025/02/07 | 1,365 | 1,365 | 1,350 | 1,350 | -23 | -1.7% | 500 |
| 2025/02/06 | 1,432 | 1,432 | 1,373 | 1,373 | -59 | -4.1% | 700 |
| 2025/02/05 | 1,408 | 1,432 | 1,382 | 1,432 | - | - | 400 |
| 2025/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/03 | 1,408 | 1,422 | 1,352 | 1,378 | -30 | -2.1% | 7,000 |
| 2025/01/31 | 1,384 | 1,408 | 1,383 | 1,408 | +25 | +1.8% | 900 |
| 2025/01/30 | 1,383 | 1,383 | 1,383 | 1,383 | - | - | 400 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 1,388 | 1,388 | 1,383 | 1,383 | - | - | 300 |
| 2025/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/24 | 1,362 | 1,388 | 1,362 | 1,388 | +14 | +1% | 400 |
| 2025/01/23 | 1,344 | 1,374 | 1,344 | 1,374 | - | - | 200 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/15 | 1,348 | 1,348 | 1,348 | 1,348 | - | - | 100 |
| 2025/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/06 | 1,409 | 1,409 | 1,378 | 1,378 | -31 | -2.2% | 7,000 |
| 2024/12/30 | 1,381 | 1,440 | 1,381 | 1,409 | - | - | 2,400 |
| 2024/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/26 | 1,340 | 1,340 | 1,340 | 1,340 | - | - | 100 |
| 2024/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/24 | 1,320 | 1,340 | 1,320 | 1,321 | +1 | +0.1% | 500 |
| 2024/12/23 | 1,370 | 1,370 | 1,320 | 1,320 | -23 | -1.7% | 500 |
| 2024/12/20 | 1,343 | 1,387 | 1,340 | 1,343 | - | - | 1,100 |
| 2024/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/18 | 1,440 | 1,440 | 1,395 | 1,395 | - | - | 1,200 |
| 2024/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/12 | 1,430 | 1,444 | 1,429 | 1,444 | +14 | +1% | 1,100 |
| 2024/12/11 | 1,434 | 1,442 | 1,400 | 1,430 | +20 | +1.4% | 1,200 |
| 2024/12/10 | 1,389 | 1,410 | 1,389 | 1,410 | +21 | +1.5% | 200 |
| 2024/12/09 | 1,385 | 1,400 | 1,385 | 1,389 | +4 | +0.3% | 1,900 |
| 2024/12/06 | 1,366 | 1,396 | 1,361 | 1,385 | +41 | +3.1% | 3,200 |
| 2024/12/05 | 1,314 | 1,344 | 1,314 | 1,344 | +30 | +2.3% | 200 |
| 2024/12/04 | 1,343 | 1,345 | 1,314 | 1,314 | -29 | -2.2% | 800 |
| 2024/12/03 | 1,340 | 1,370 | 1,340 | 1,343 | +3 | +0.2% | 1,800 |
51～
100
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
