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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,370 | 1,370 | 1,350 | 1,370 | +30 | +2.2% | 800 |
| 2024/07/04 | 1,335 | 1,340 | 1,335 | 1,340 | +13 | +1% | 200 |
| 2024/07/03 | 1,322 | 1,327 | 1,318 | 1,327 | -23 | -1.7% | 400 |
| 2024/07/02 | 1,350 | 1,350 | 1,350 | 1,350 | +30 | +2.3% | 100 |
| 2024/07/01 | 1,345 | 1,356 | 1,320 | 1,320 | -10 | -0.8% | 3,300 |
| 2024/06/28 | 1,348 | 1,348 | 1,330 | 1,330 | -18 | -1.3% | 2,800 |
| 2024/06/27 | 1,357 | 1,357 | 1,344 | 1,348 | +4 | +0.3% | 3,400 |
| 2024/06/26 | 1,299 | 1,360 | 1,299 | 1,344 | +45 | +3.5% | 1,500 |
| 2024/06/25 | 1,329 | 1,329 | 1,299 | 1,299 | - | - | 200 |
| 2024/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/21 | 1,269 | 1,269 | 1,269 | 1,269 | - | - | 100 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 1,253 | 1,253 | 1,253 | 1,253 | - | - | 100 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 1,266 | 1,266 | 1,266 | 1,266 | - | - | 100 |
| 2024/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 1,281 | 1,296 | 1,281 | 1,296 | +16 | +1.3% | 200 |
| 2024/06/10 | 1,280 | 1,280 | 1,280 | 1,280 | -30 | -2.3% | 100 |
| 2024/06/07 | 1,310 | 1,310 | 1,310 | 1,310 | - | - | 100 |
| 2024/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/04 | 1,300 | 1,340 | 1,300 | 1,340 | +17 | +1.3% | 2,100 |
| 2024/06/03 | 1,323 | 1,323 | 1,323 | 1,323 | +27 | +2.1% | 100 |
| 2024/05/31 | 1,296 | 1,336 | 1,296 | 1,296 | ±0 | ±0% | 4,000 |
| 2024/05/30 | 1,296 | 1,296 | 1,296 | 1,296 | +15 | +1.2% | 100 |
| 2024/05/29 | 1,280 | 1,282 | 1,280 | 1,281 | +8 | +0.6% | 500 |
| 2024/05/28 | 1,273 | 1,273 | 1,273 | 1,273 | +14 | +1.1% | 200 |
| 2024/05/27 | 1,259 | 1,259 | 1,259 | 1,259 | - | - | 300 |
| 2024/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/21 | 1,259 | 1,259 | 1,259 | 1,259 | +18 | +1.5% | 100 |
| 2024/05/20 | 1,262 | 1,273 | 1,220 | 1,241 | - | - | 1,700 |
| 2024/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/16 | 1,280 | 1,280 | 1,262 | 1,262 | - | - | 500 |
| 2024/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/14 | 1,273 | 1,273 | 1,273 | 1,273 | -12 | -0.9% | 100 |
| 2024/05/13 | 1,285 | 1,285 | 1,285 | 1,285 | +1 | +0.1% | 100 |
| 2024/05/10 | 1,284 | 1,284 | 1,284 | 1,284 | +2 | +0.2% | 100 |
| 2024/05/09 | 1,310 | 1,310 | 1,282 | 1,282 | -48 | -3.6% | 500 |
| 2024/05/08 | 1,329 | 1,330 | 1,329 | 1,330 | ±0 | ±0% | 1,100 |
| 2024/05/07 | 1,320 | 1,330 | 1,320 | 1,330 | +10 | +0.8% | 2,200 |
| 2024/05/02 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 300 |
| 2024/05/01 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 3,400 |
| 2024/04/30 | 1,307 | 1,320 | 1,307 | 1,320 | +15 | +1.1% | 1,300 |
| 2024/04/26 | 1,305 | 1,305 | 1,305 | 1,305 | +5 | +0.4% | 100 |
| 2024/04/25 | 1,305 | 1,305 | 1,275 | 1,300 | -5 | -0.4% | 900 |
| 2024/04/24 | 1,261 | 1,305 | 1,260 | 1,305 | +50 | +4% | 3,400 |
201～
250
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
