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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 1,265 | 1,280 | 1,265 | 1,271 | +7 | +0.6% | 3,300 |
| 2024/01/15 | 1,265 | 1,272 | 1,264 | 1,264 | +1 | +0.1% | 800 |
| 2024/01/12 | 1,263 | 1,263 | 1,263 | 1,263 | ±0 | ±0% | 200 |
| 2024/01/11 | 1,274 | 1,276 | 1,261 | 1,263 | -11 | -0.9% | 2,100 |
| 2024/01/10 | 1,259 | 1,275 | 1,258 | 1,274 | +9 | +0.7% | 2,400 |
| 2024/01/09 | 1,265 | 1,270 | 1,250 | 1,265 | ±0 | ±0% | 5,300 |
| 2024/01/05 | 1,258 | 1,275 | 1,258 | 1,265 | +7 | +0.6% | 3,500 |
| 2024/01/04 | 1,257 | 1,258 | 1,257 | 1,258 | +1 | +0.1% | 1,500 |
| 2023/12/29 | 1,257 | 1,262 | 1,255 | 1,257 | +5 | +0.4% | 1,200 |
| 2023/12/28 | 1,253 | 1,253 | 1,252 | 1,252 | -1 | -0.1% | 600 |
| 2023/12/27 | 1,257 | 1,257 | 1,253 | 1,253 | -4 | -0.3% | 900 |
| 2023/12/26 | 1,257 | 1,257 | 1,257 | 1,257 | +3 | +0.2% | 100 |
| 2023/12/25 | 1,256 | 1,256 | 1,254 | 1,254 | -2 | -0.2% | 300 |
| 2023/12/22 | 1,255 | 1,258 | 1,255 | 1,256 | - | - | 300 |
| 2023/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/19 | 1,256 | 1,256 | 1,254 | 1,254 | -1 | -0.1% | 200 |
| 2023/12/18 | 1,251 | 1,272 | 1,251 | 1,255 | +3 | +0.2% | 6,500 |
| 2023/12/15 | 1,254 | 1,254 | 1,252 | 1,252 | -1 | -0.1% | 600 |
| 2023/12/14 | 1,255 | 1,255 | 1,253 | 1,253 | -2 | -0.2% | 500 |
| 2023/12/13 | 1,256 | 1,270 | 1,255 | 1,255 | -1 | -0.1% | 6,400 |
| 2023/12/12 | 1,255 | 1,256 | 1,255 | 1,256 | +1 | +0.1% | 300 |
| 2023/12/11 | 1,255 | 1,255 | 1,255 | 1,255 | ±0 | ±0% | 100 |
| 2023/12/08 | 1,255 | 1,266 | 1,255 | 1,255 | ±0 | ±0% | 5,400 |
| 2023/12/07 | 1,255 | 1,255 | 1,255 | 1,255 | ±0 | ±0% | 1,800 |
| 2023/12/06 | 1,255 | 1,255 | 1,255 | 1,255 | ±0 | ±0% | 1,800 |
| 2023/12/05 | 1,253 | 1,255 | 1,252 | 1,255 | -3 | -0.2% | 500 |
| 2023/12/04 | 1,258 | 1,258 | 1,258 | 1,258 | -1 | -0.1% | 600 |
| 2023/12/01 | 1,260 | 1,260 | 1,259 | 1,259 | +4 | +0.3% | 800 |
| 2023/11/30 | 1,257 | 1,257 | 1,252 | 1,255 | -2 | -0.2% | 2,700 |
| 2023/11/29 | 1,254 | 1,258 | 1,252 | 1,257 | +5 | +0.4% | 4,200 |
| 2023/11/28 | 1,254 | 1,254 | 1,252 | 1,252 | -3 | -0.2% | 600 |
| 2023/11/27 | 1,256 | 1,256 | 1,252 | 1,255 | +2 | +0.2% | 900 |
| 2023/11/24 | 1,254 | 1,255 | 1,252 | 1,253 | +1 | +0.1% | 2,700 |
| 2023/11/22 | 1,257 | 1,258 | 1,252 | 1,252 | -4 | -0.3% | 3,300 |
| 2023/11/21 | 1,257 | 1,265 | 1,253 | 1,256 | -61 | -4.6% | 21,600 |
| 2023/11/20 | 1,324 | 1,354 | 1,317 | 1,317 | -53 | -3.9% | 2,000 |
| 2023/11/17 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 200 |
| 2023/11/16 | 1,370 | 1,370 | 1,369 | 1,370 | ±0 | ±0% | 1,600 |
| 2023/11/15 | 1,370 | 1,370 | 1,369 | 1,370 | -2 | -0.1% | 12,800 |
| 2023/11/14 | 1,372 | 1,372 | 1,372 | 1,372 | ±0 | ±0% | 100 |
| 2023/11/13 | 1,421 | 1,421 | 1,370 | 1,372 | - | - | 1,700 |
| 2023/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/09 | 1,444 | 1,444 | 1,444 | 1,444 | +44 | +3.1% | 100 |
| 2023/11/08 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 100 |
| 2023/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/02 | 1,401 | 1,401 | 1,401 | 1,401 | -29 | -2% | 200 |
| 2023/11/01 | 1,430 | 1,430 | 1,430 | 1,430 | -30 | -2.1% | 100 |
| 2023/10/31 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 1,700 |
351～
400
件表示中 / 3725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% | - | - | - |
|
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 | 108,200円 | +20.1% | +11.7% | 5.55% | 20.52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% | 11.80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 | 32,500円 | +0.6% | +1.1% | 4.92% | 11.23倍 | 0.97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 | 144,500円 | -5.0% | -23.2% | 4.15% | 8.28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
