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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,715 | 1,773 | 1,715 | 1,740 | +17 | +1% | 13,600 |
| 2023/02/01 | 1,710 | 1,724 | 1,680 | 1,723 | +25 | +1.5% | 19,600 |
| 2023/01/31 | 1,770 | 1,770 | 1,687 | 1,698 | -127 | -7% | 98,000 |
| 2023/01/30 | 1,839 | 1,860 | 1,777 | 1,825 | ±0 | ±0% | 39,100 |
| 2023/01/27 | 1,759 | 1,829 | 1,759 | 1,825 | +83 | +4.8% | 11,700 |
| 2023/01/26 | 1,772 | 1,784 | 1,734 | 1,742 | -36 | -2% | 11,400 |
| 2023/01/25 | 1,746 | 1,778 | 1,736 | 1,778 | +34 | +1.9% | 5,200 |
| 2023/01/24 | 1,765 | 1,774 | 1,733 | 1,744 | -22 | -1.2% | 5,100 |
| 2023/01/23 | 1,797 | 1,797 | 1,757 | 1,766 | +18 | +1% | 4,200 |
| 2023/01/20 | 1,712 | 1,769 | 1,711 | 1,748 | +46 | +2.7% | 8,600 |
| 2023/01/19 | 1,714 | 1,745 | 1,701 | 1,702 | -14 | -0.8% | 7,100 |
| 2023/01/18 | 1,691 | 1,738 | 1,688 | 1,716 | +13 | +0.8% | 5,600 |
| 2023/01/17 | 1,664 | 1,705 | 1,658 | 1,703 | +46 | +2.8% | 7,200 |
| 2023/01/16 | 1,694 | 1,714 | 1,657 | 1,657 | +3 | +0.2% | 10,600 |
| 2023/01/13 | 1,652 | 1,701 | 1,652 | 1,654 | +2 | +0.1% | 11,200 |
| 2023/01/12 | 1,705 | 1,708 | 1,652 | 1,652 | -41 | -2.4% | 10,400 |
| 2023/01/11 | 1,630 | 1,693 | 1,630 | 1,693 | +76 | +4.7% | 8,400 |
| 2023/01/10 | 1,618 | 1,657 | 1,597 | 1,617 | +14 | +0.9% | 9,000 |
| 2023/01/06 | 1,585 | 1,603 | 1,570 | 1,603 | +18 | +1.1% | 4,400 |
| 2023/01/05 | 1,588 | 1,595 | 1,577 | 1,585 | +13 | +0.8% | 3,700 |
| 2023/01/04 | 1,634 | 1,638 | 1,564 | 1,572 | -62 | -3.8% | 9,300 |
| 2022/12/30 | 1,635 | 1,659 | 1,625 | 1,634 | +1 | +0.1% | 6,400 |
| 2022/12/29 | 1,619 | 1,642 | 1,605 | 1,633 | +2 | +0.1% | 7,400 |
| 2022/12/28 | 1,684 | 1,684 | 1,626 | 1,631 | -57 | -3.4% | 5,700 |
| 2022/12/27 | 1,667 | 1,693 | 1,667 | 1,688 | +43 | +2.6% | 5,700 |
| 2022/12/26 | 1,638 | 1,690 | 1,638 | 1,645 | -14 | -0.8% | 16,100 |
| 2022/12/23 | 1,699 | 1,699 | 1,656 | 1,659 | -43 | -2.5% | 7,100 |
| 2022/12/22 | 1,733 | 1,744 | 1,701 | 1,702 | +6 | +0.4% | 6,600 |
| 2022/12/21 | 1,757 | 1,757 | 1,696 | 1,696 | -26 | -1.5% | 10,200 |
| 2022/12/20 | 1,837 | 1,865 | 1,699 | 1,722 | -88 | -4.9% | 25,100 |
| 2022/12/19 | 1,810 | 1,848 | 1,793 | 1,810 | +21 | +1.2% | 8,000 |
| 2022/12/16 | 1,813 | 1,878 | 1,789 | 1,789 | -24 | -1.3% | 13,900 |
| 2022/12/15 | 1,763 | 1,818 | 1,762 | 1,813 | +50 | +2.8% | 10,500 |
| 2022/12/14 | 1,726 | 1,779 | 1,726 | 1,763 | +37 | +2.1% | 7,800 |
| 2022/12/13 | 1,750 | 1,758 | 1,726 | 1,726 | -8 | -0.5% | 3,600 |
| 2022/12/12 | 1,759 | 1,759 | 1,718 | 1,734 | +9 | +0.5% | 5,400 |
| 2022/12/09 | 1,690 | 1,738 | 1,690 | 1,725 | +38 | +2.3% | 2,900 |
| 2022/12/08 | 1,720 | 1,720 | 1,671 | 1,687 | -27 | -1.6% | 6,900 |
| 2022/12/07 | 1,709 | 1,739 | 1,709 | 1,714 | -17 | -1% | 5,200 |
| 2022/12/06 | 1,719 | 1,731 | 1,663 | 1,731 | +3 | +0.2% | 12,100 |
| 2022/12/05 | 1,785 | 1,796 | 1,705 | 1,728 | -58 | -3.2% | 9,800 |
| 2022/12/02 | 1,780 | 1,817 | 1,758 | 1,786 | +9 | +0.5% | 18,100 |
| 2022/12/01 | 1,803 | 1,817 | 1,768 | 1,777 | -11 | -0.6% | 12,600 |
| 2022/11/30 | 1,844 | 1,844 | 1,788 | 1,788 | -19 | -1.1% | 8,300 |
| 2022/11/29 | 1,848 | 1,848 | 1,805 | 1,807 | -46 | -2.5% | 9,200 |
| 2022/11/28 | 1,916 | 1,916 | 1,828 | 1,853 | -48 | -2.5% | 12,700 |
| 2022/11/25 | 1,896 | 1,917 | 1,875 | 1,901 | +2 | +0.1% | 8,700 |
| 2022/11/24 | 1,886 | 1,899 | 1,865 | 1,899 | +35 | +1.9% | 8,300 |
| 2022/11/22 | 1,883 | 1,888 | 1,838 | 1,864 | -20 | -1.1% | 9,600 |
| 2022/11/21 | 1,743 | 1,906 | 1,743 | 1,884 | +141 | +8.1% | 25,700 |
551～
600
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 | 227,400円 | -6.4% | -32.9% | 4.84% | 4.34倍 | 0.38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、組み込み開発も |
| 内外テック | 207,000円 | -8.8% | +22.0% | 4.78% | 7.54倍 | 0.65倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け約８割。自社開発強化、受託製造拡大 |
| リリカラ | 58,000円 | +8.9% | +934.5% | 6.21% | 15.88倍 | 0.85倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。２４年６月、ＴＫＰが株式買い増して親会社に |
| ヤマシタヘルケア | 278,400円 | +9.4% | -19.5% | 2.19% | 13.49倍 | 0.79倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| アイスコ | 182,100円 | +6.9% | +10.7% | 1.04% | 20.03倍 | 1.88倍 |
|
アイス・冷凍食品の卸売り主力。神奈川地盤に生鮮品中心の食品スーパー併営。収益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
