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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 1,262 | 1,275 | 1,262 | 1,275 | ±0 | ±0% | 400 |
| 2024/03/27 | 1,274 | 1,275 | 1,274 | 1,275 | ±0 | ±0% | 700 |
| 2024/03/26 | 1,273 | 1,275 | 1,273 | 1,275 | +5 | +0.4% | 500 |
| 2024/03/25 | 1,274 | 1,274 | 1,270 | 1,270 | - | - | 700 |
| 2024/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/19 | 1,271 | 1,271 | 1,271 | 1,271 | +1 | +0.1% | 300 |
| 2024/03/18 | 1,265 | 1,295 | 1,265 | 1,270 | +1 | +0.1% | 500 |
| 2024/03/15 | 1,266 | 1,280 | 1,266 | 1,269 | +5 | +0.4% | 600 |
| 2024/03/14 | 1,279 | 1,279 | 1,264 | 1,264 | -18 | -1.4% | 1,000 |
| 2024/03/13 | 1,307 | 1,307 | 1,282 | 1,282 | -18 | -1.4% | 300 |
| 2024/03/12 | 1,282 | 1,307 | 1,281 | 1,300 | ±0 | ±0% | 3,500 |
| 2024/03/11 | 1,290 | 1,300 | 1,286 | 1,300 | +8 | +0.6% | 700 |
| 2024/03/08 | 1,304 | 1,306 | 1,276 | 1,292 | - | - | 2,700 |
| 2024/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/06 | 1,278 | 1,309 | 1,278 | 1,306 | ±0 | ±0% | 2,800 |
| 2024/03/05 | 1,271 | 1,307 | 1,269 | 1,306 | +36 | +2.8% | 4,600 |
| 2024/03/04 | 1,269 | 1,271 | 1,269 | 1,270 | +2 | +0.2% | 800 |
| 2024/03/01 | 1,268 | 1,268 | 1,268 | 1,268 | +1 | +0.1% | 300 |
| 2024/02/29 | 1,264 | 1,267 | 1,264 | 1,267 | +4 | +0.3% | 900 |
| 2024/02/28 | 1,267 | 1,267 | 1,263 | 1,263 | -4 | -0.3% | 500 |
| 2024/02/27 | 1,270 | 1,270 | 1,267 | 1,267 | -3 | -0.2% | 200 |
| 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 |
301～
350
件表示中 / 3724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 | 141,600円 | +1.8% | -2.6% | 3.18% | 12.67倍 | 0.76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 |
| 佐田建 | 108,600円 | +20.1% | +11.7% | 5.52% | 20.60倍 | 1.06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 |
| 第一カッター | 128,400円 | -4.2% | -39.8% | 3.12% | 11.81倍 | 0.78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 |
| ＢＲＨＤ | 32,700円 | +0.6% | +1.1% | 4.89% | 11.30倍 | 0.98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 | 145,300円 | -5.0% | -23.2% | 4.13% | 8.33倍 | 0.70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
該当銘柄がありません
チャート関連のコラム
