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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 1,150 | 1,150 | 1,150 | 1,150 | -25 | -2.1% | 300 |
| 2021/06/14 | 1,055 | 1,175 | 1,055 | 1,175 | - | - | 400 |
| 2021/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/08 | 1,100 | 1,115 | 1,100 | 1,115 | +38 | +3.5% | 2,100 |
| 2021/06/07 | 1,077 | 1,077 | 1,077 | 1,077 | - | - | 100 |
| 2021/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/02 | 1,148 | 1,148 | 1,099 | 1,099 | -50 | -4.4% | 200 |
| 2021/06/01 | 1,155 | 1,212 | 1,149 | 1,149 | -6 | -0.5% | 3,000 |
| 2021/05/31 | 1,100 | 1,155 | 1,100 | 1,155 | +55 | +5% | 3,000 |
| 2021/05/28 | 1,100 | 1,100 | 1,036 | 1,100 | +19 | +1.8% | 4,400 |
| 2021/05/27 | 1,081 | 1,081 | 1,081 | 1,081 | +12 | +1.1% | 200 |
| 2021/05/26 | 1,064 | 1,069 | 1,064 | 1,069 | +8 | +0.8% | 200 |
| 2021/05/25 | 979 | 1,130 | 979 | 1,061 | +70 | +7.1% | 11,800 |
| 2021/05/24 | 991 | 991 | 991 | 991 | -9 | -0.9% | 200 |
| 2021/05/21 | 971 | 1,099 | 971 | 1,000 | +30 | +3.1% | 3,200 |
| 2021/05/20 | 1,010 | 1,010 | 965 | 970 | - | - | 700 |
| 2021/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/18 | 1,011 | 1,011 | 981 | 1,010 | -50 | -4.7% | 1,800 |
| 2021/05/17 | 1,060 | 1,060 | 1,030 | 1,060 | - | - | 900 |
| 2021/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/13 | 1,030 | 1,030 | 1,030 | 1,030 | - | - | 100 |
| 2021/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/07 | 1,087 | 1,087 | 1,057 | 1,057 | +12 | +1.1% | 300 |
| 2021/05/06 | 1,032 | 1,045 | 1,032 | 1,045 | +13 | +1.3% | 800 |
| 2021/04/30 | 1,042 | 1,043 | 1,032 | 1,032 | +2 | +0.2% | 1,000 |
| 2021/04/28 | 1,040 | 1,040 | 1,030 | 1,030 | -10 | -1% | 700 |
| 2021/04/27 | 1,030 | 1,044 | 1,030 | 1,040 | +29 | +2.9% | 300 |
| 2021/04/26 | 982 | 1,041 | 982 | 1,011 | +45 | +4.7% | 400 |
| 2021/04/23 | 941 | 966 | 941 | 966 | - | - | 200 |
| 2021/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/20 | 997 | 997 | 971 | 971 | - | - | 400 |
| 2021/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/13 | 1,016 | 1,019 | 997 | 1,019 | -39 | -3.7% | 400 |
| 2021/04/12 | 1,058 | 1,058 | 1,058 | 1,058 | - | - | 100 |
| 2021/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/01 | 1,070 | 1,084 | 1,033 | 1,033 | -37 | -3.5% | 1,500 |
951～
1000
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
