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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 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 |
| 2024/04/23 | 1,250 | 1,256 | 1,250 | 1,255 | +5 | +0.4% | 400 |
| 2024/04/22 | 1,250 | 1,250 | 1,250 | 1,250 | -26 | -2% | 200 |
| 2024/04/19 | 1,279 | 1,279 | 1,276 | 1,276 | +27 | +2.2% | 400 |
| 2024/04/18 | 1,240 | 1,250 | 1,240 | 1,249 | -21 | -1.7% | 1,400 |
| 2024/04/17 | 1,274 | 1,274 | 1,270 | 1,270 | ±0 | ±0% | 300 |
| 2024/04/16 | 1,270 | 1,270 | 1,270 | 1,270 | -1 | -0.1% | 200 |
| 2024/04/15 | 1,271 | 1,271 | 1,271 | 1,271 | +1 | +0.1% | 100 |
| 2024/04/12 | 1,298 | 1,298 | 1,270 | 1,270 | -12 | -0.9% | 200 |
| 2024/04/11 | 1,280 | 1,282 | 1,280 | 1,282 | -18 | -1.4% | 1,100 |
| 2024/04/10 | 1,299 | 1,300 | 1,299 | 1,300 | - | - | 1,200 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 1,270 | 1,270 | 1,270 | 1,270 | +1 | +0.1% | 200 |
| 2024/04/05 | 1,270 | 1,270 | 1,269 | 1,269 | -1 | -0.1% | 400 |
| 2024/04/04 | 1,270 | 1,270 | 1,270 | 1,270 | -5 | -0.4% | 1,000 |
| 2024/04/03 | 1,297 | 1,297 | 1,267 | 1,275 | -36 | -2.7% | 700 |
| 2024/04/02 | 1,299 | 1,320 | 1,299 | 1,311 | +12 | +0.9% | 2,000 |
| 2024/04/01 | 1,280 | 1,300 | 1,280 | 1,299 | +19 | +1.5% | 2,900 |
| 2024/03/29 | 1,275 | 1,280 | 1,275 | 1,280 | +5 | +0.4% | 2,000 |
| 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 |
301～
350
件表示中 / 3764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 | - | +1.8% | -2.6% | - | - | - |
|
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 | 76,600円 | +12.5% | +19.4% | 0.84% | 31.80倍 | 3.78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 |
| 大盛工業 | 93,500円 | +7.1% | +22.2% | 1.07% | 33.80倍 | 3.07倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のＯＬＹ工法拡充 |
| 植木組 | 239,200円 | +18.3% | -14.6% | 3.76% | 9.25倍 | 0.54倍 |
|
新潟県地盤の中堅建設。東京、中部、東北など県外拡大に意欲。子会社で有料老人ホーム等進出 |
| 藤田エンジ | 157,400円 | -5.0% | -23.2% | 3.81% | 9.03倍 | 0.76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
