協栄産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/12 | 3,910 | 3,915 | 3,910 | 3,910 | -5 | -0.1% | 2,000 |
| 2025/08/08 | 3,910 | 3,915 | 3,910 | 3,915 | +5 | +0.1% | 1,200 |
| 2025/08/07 | 3,910 | 3,910 | 3,910 | 3,910 | ±0 | ±0% | 13,100 |
| 2025/08/06 | 3,910 | 3,910 | 3,910 | 3,910 | ±0 | ±0% | 1,600 |
| 2025/08/05 | 3,910 | 3,910 | 3,910 | 3,910 | -5 | -0.1% | 1,600 |
| 2025/08/04 | 3,910 | 3,915 | 3,910 | 3,915 | +5 | +0.1% | 9,200 |
| 2025/08/01 | 3,910 | 3,910 | 3,910 | 3,910 | -5 | -0.1% | 1,900 |
| 2025/07/31 | 3,910 | 3,915 | 3,910 | 3,915 | ±0 | ±0% | 1,500 |
| 2025/07/30 | 3,910 | 3,915 | 3,905 | 3,915 | +5 | +0.1% | 6,700 |
| 2025/07/29 | 3,910 | 3,910 | 3,905 | 3,910 | -5 | -0.1% | 12,500 |
| 2025/07/28 | 3,910 | 3,915 | 3,910 | 3,915 | +10 | +0.3% | 3,200 |
| 2025/07/25 | 3,910 | 3,910 | 3,905 | 3,905 | -10 | -0.3% | 25,400 |
| 2025/07/24 | 3,905 | 3,915 | 3,905 | 3,915 | +10 | +0.3% | 28,400 |
| 2025/07/23 | 3,905 | 3,910 | 3,905 | 3,905 | ±0 | ±0% | 4,600 |
| 2025/07/22 | 3,910 | 3,910 | 3,905 | 3,905 | ±0 | ±0% | 2,300 |
| 2025/07/18 | 3,910 | 3,910 | 3,905 | 3,905 | -5 | -0.1% | 13,500 |
| 2025/07/17 | 3,910 | 3,910 | 3,905 | 3,910 | +5 | +0.1% | 20,600 |
| 2025/07/16 | 3,910 | 3,910 | 3,905 | 3,905 | ±0 | ±0% | 22,700 |
| 2025/07/15 | 3,905 | 3,910 | 3,905 | 3,905 | ±0 | ±0% | 34,400 |
| 2025/07/14 | 3,920 | 3,920 | 3,900 | 3,905 | -30 | -0.8% | 206,000 |
| 2025/07/11 | 3,935 | 3,940 | 3,915 | 3,935 | ±0 | ±0% | 58,900 |
| 2025/07/10 | 3,945 | 3,945 | 3,935 | 3,935 | -10 | -0.3% | 15,400 |
| 2025/07/09 | 3,945 | 3,950 | 3,945 | 3,945 | ±0 | ±0% | 53,600 |
| 2025/07/08 | 3,945 | 3,950 | 3,945 | 3,945 | ±0 | ±0% | 26,300 |
| 2025/07/07 | 3,945 | 3,945 | 3,945 | 3,945 | ±0 | ±0% | 14,300 |
| 2025/07/04 | 3,945 | 3,945 | 3,945 | 3,945 | ±0 | ±0% | 37,600 |
| 2025/07/03 | 3,945 | 3,950 | 3,945 | 3,945 | -5 | -0.1% | 72,100 |
| 2025/07/02 | 3,945 | 3,950 | 3,940 | 3,950 | +5 | +0.1% | 93,700 |
| 2025/07/01 | 3,945 | 3,945 | 3,940 | 3,945 | +5 | +0.1% | 17,900 |
| 2025/06/30 | 3,940 | 3,945 | 3,940 | 3,940 | ±0 | ±0% | 24,400 |
| 2025/06/27 | 3,940 | 3,945 | 3,940 | 3,940 | ±0 | ±0% | 33,500 |
| 2025/06/26 | 3,945 | 3,945 | 3,940 | 3,940 | ±0 | ±0% | 113,800 |
| 2025/06/25 | 3,940 | 3,945 | 3,940 | 3,940 | ±0 | ±0% | 23,900 |
| 2025/06/24 | 3,945 | 3,945 | 3,940 | 3,940 | ±0 | ±0% | 34,600 |
| 2025/06/23 | 3,940 | 3,945 | 3,940 | 3,940 | ±0 | ±0% | 36,300 |
| 2025/06/20 | 3,940 | 3,945 | 3,940 | 3,940 | ±0 | ±0% | 16,400 |
| 2025/06/19 | 3,945 | 3,950 | 3,940 | 3,940 | -5 | -0.1% | 22,900 |
| 2025/06/18 | 3,940 | 3,950 | 3,940 | 3,945 | +5 | +0.1% | 61,300 |
| 2025/06/17 | 3,945 | 3,945 | 3,940 | 3,940 | -5 | -0.1% | 50,600 |
| 2025/06/16 | 3,945 | 3,950 | 3,940 | 3,945 | +5 | +0.1% | 62,700 |
| 2025/06/13 | 3,955 | 3,960 | 3,935 | 3,940 | -20 | -0.5% | 197,700 |
| 2025/06/12 | 3,955 | 3,960 | 3,955 | 3,960 | +5 | +0.1% | 39,500 |
| 2025/06/11 | 3,955 | 3,960 | 3,955 | 3,955 | -5 | -0.1% | 40,700 |
| 2025/06/10 | 3,965 | 3,965 | 3,960 | 3,960 | -5 | -0.1% | 47,700 |
| 2025/06/09 | 3,965 | 3,970 | 3,965 | 3,965 | ±0 | ±0% | 78,400 |
| 2025/06/06 | 3,960 | 3,975 | 3,960 | 3,965 | ±0 | ±0% | 123,900 |
| 2025/06/05 | 3,975 | 3,980 | 3,960 | 3,965 | -25 | -0.6% | 118,000 |
| 2025/06/04 | 3,985 | 3,995 | 3,960 | 3,990 | +760 | +23.5% | 585,900 |
| 2025/06/03 | 3,230 | 3,230 | 3,230 | 3,230 | +503 | +18.4% | 13,100 |
| 2025/06/02 | 2,727 | 2,727 | 2,727 | 2,727 | +500 | +22.5% | 7,100 |
1～
50
件表示中 / 3760件
類似銘柄と比較する
現在ご覧いただいている「協栄産」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 |
|---|---|---|---|---|---|---|---|---|
| 協栄産 | 391,000円 | +0.5% | -14.2% | 0.00% | 13.84倍 | 0.62倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大。加賀電子がＴＯＢ実施 |
| オルバヘルケア | 204,800円 | +4.4% | +0.4% | 3.91% | 8.29倍 | 1.06倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。ＳＰＤ（院内物流）や介護用品も |
| ＤＶｘ | 117,100円 | - | - | 4.27% | 31.04倍 | 1.35倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
| バリュエンスＨ | 88,100円 | +3.4% | - | 1.14% | 28.96倍 | 1.65倍 |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
| 農総研 | 54,600円 | +10.8% | +98.0% | 0.00% | 86.81倍 | 11.26倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
市場注目の銘柄
チャート関連のコラム
