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 |
|---|---|---|---|---|---|---|---|
| 2025/12/05 | 1,597 | 1,597 | 1,570 | 1,581 | +11 | +0.7% | 1,600 |
| 2025/12/04 | 1,573 | 1,595 | 1,570 | 1,570 | +24 | +1.6% | 600 |
| 2025/12/03 | 1,588 | 1,588 | 1,502 | 1,546 | -44 | -2.8% | 8,600 |
| 2025/12/02 | 1,569 | 1,620 | 1,569 | 1,590 | +13 | +0.8% | 1,800 |
| 2025/12/01 | 1,628 | 1,628 | 1,577 | 1,577 | -51 | -3.1% | 2,500 |
| 2025/11/28 | 1,580 | 1,629 | 1,580 | 1,628 | +48 | +3% | 2,400 |
| 2025/11/27 | 1,575 | 1,580 | 1,575 | 1,580 | +34 | +2.2% | 400 |
| 2025/11/26 | 1,549 | 1,599 | 1,546 | 1,546 | +8 | +0.5% | 900 |
| 2025/11/25 | 1,541 | 1,541 | 1,534 | 1,538 | +3 | +0.2% | 1,000 |
| 2025/11/21 | 1,526 | 1,535 | 1,526 | 1,535 | -4 | -0.3% | 200 |
| 2025/11/20 | 1,539 | 1,539 | 1,539 | 1,539 | +14 | +0.9% | 100 |
| 2025/11/19 | 1,525 | 1,525 | 1,525 | 1,525 | +8 | +0.5% | 100 |
| 2025/11/18 | 1,539 | 1,539 | 1,510 | 1,517 | -40 | -2.6% | 1,800 |
| 2025/11/17 | 1,584 | 1,584 | 1,540 | 1,557 | -35 | -2.2% | 2,300 |
| 2025/11/14 | 1,568 | 1,604 | 1,568 | 1,592 | +3 | +0.2% | 300 |
| 2025/11/13 | 1,569 | 1,608 | 1,561 | 1,589 | +20 | +1.3% | 600 |
| 2025/11/12 | 1,597 | 1,597 | 1,535 | 1,569 | -33 | -2.1% | 1,700 |
| 2025/11/11 | 1,538 | 1,602 | 1,538 | 1,602 | +64 | +4.2% | 300 |
| 2025/11/10 | 1,526 | 1,538 | 1,526 | 1,538 | +5 | +0.3% | 300 |
| 2025/11/07 | 1,618 | 1,618 | 1,507 | 1,533 | -52 | -3.3% | 3,900 |
| 2025/11/06 | 1,610 | 1,625 | 1,585 | 1,585 | -40 | -2.5% | 1,100 |
| 2025/11/05 | 1,585 | 1,639 | 1,520 | 1,625 | +40 | +2.5% | 2,800 |
| 2025/11/04 | 1,641 | 1,649 | 1,585 | 1,585 | +2 | +0.1% | 5,200 |
| 2025/10/31 | 1,548 | 1,947 | 1,548 | 1,583 | +36 | +2.3% | 30,800 |
| 2025/10/30 | 1,556 | 1,557 | 1,547 | 1,547 | +27 | +1.8% | 800 |
| 2025/10/29 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 100 |
| 2025/10/28 | 1,537 | 1,537 | 1,520 | 1,520 | +14 | +0.9% | 700 |
| 2025/10/27 | 1,506 | 1,506 | 1,506 | 1,506 | - | - | 100 |
| 2025/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/10/20 | 1,495 | 1,505 | 1,490 | 1,505 | - | - | 300 |
| 2025/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/10/14 | 1,480 | 1,480 | 1,425 | 1,465 | -18 | -1.2% | 1,800 |
| 2025/10/10 | 1,539 | 1,539 | 1,483 | 1,483 | - | - | 3,900 |
| 2025/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/10/08 | 1,556 | 1,579 | 1,556 | 1,579 | - | - | 400 |
| 2025/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/10/06 | 1,555 | 1,573 | 1,555 | 1,573 | +18 | +1.2% | 200 |
| 2025/10/03 | 1,550 | 1,595 | 1,550 | 1,555 | -60 | -3.7% | 800 |
| 2025/10/02 | 1,575 | 1,615 | 1,575 | 1,615 | - | - | 400 |
| 2025/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/30 | 1,655 | 1,655 | 1,615 | 1,615 | ±0 | ±0% | 2,100 |
| 2025/09/29 | 1,600 | 1,615 | 1,600 | 1,615 | ±0 | ±0% | 1,200 |
| 2025/09/26 | 1,580 | 1,615 | 1,580 | 1,615 | - | - | 1,100 |
| 2025/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/24 | 1,542 | 1,542 | 1,541 | 1,541 | - | - | 400 |
51～
100
件表示中 / 3888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 | 163,800円 | +1.8% | -2.6% | 2.75% | 14.67倍 | 0.89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 |
| 第一カッター | 158,400円 | +1.3% | +14.7% | 2.53% | 10.85倍 | 0.90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 |
| 藤田エンジ | 181,000円 | -5.0% | -23.2% | 3.31% | 10.39倍 | 0.86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 |
| セレコーポ | 500,000円 | -16.0% | -23.5% | 2.70% | 18.47倍 | 0.82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 |
| 佐田建 | 126,700円 | +20.1% | +11.7% | 4.74% | 19.10倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム
