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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,762 | 1,782 | 1,700 | 1,743 | -18 | -1% | 11,700 |
| 2022/11/17 | 1,800 | 1,808 | 1,750 | 1,761 | -42 | -2.3% | 11,400 |
| 2022/11/16 | 1,800 | 1,816 | 1,785 | 1,803 | +7 | +0.4% | 10,200 |
| 2022/11/15 | 1,689 | 1,798 | 1,684 | 1,796 | +106 | +6.3% | 17,700 |
| 2022/11/14 | 1,739 | 1,742 | 1,685 | 1,690 | -52 | -3% | 15,800 |
| 2022/11/11 | 1,830 | 1,833 | 1,729 | 1,742 | -76 | -4.2% | 19,200 |
| 2022/11/10 | 1,757 | 1,838 | 1,756 | 1,818 | +45 | +2.5% | 19,700 |
| 2022/11/09 | 1,727 | 1,777 | 1,702 | 1,773 | +28 | +1.6% | 13,700 |
| 2022/11/08 | 1,729 | 1,745 | 1,707 | 1,745 | +48 | +2.8% | 18,000 |
| 2022/11/07 | 1,694 | 1,734 | 1,675 | 1,697 | -36 | -2.1% | 15,700 |
| 2022/11/04 | 1,592 | 1,733 | 1,587 | 1,733 | +147 | +9.3% | 44,200 |
| 2022/11/02 | 1,640 | 1,640 | 1,581 | 1,586 | -45 | -2.8% | 12,400 |
| 2022/11/01 | 1,560 | 1,643 | 1,551 | 1,631 | +79 | +5.1% | 27,200 |
| 2022/10/31 | 1,538 | 1,604 | 1,524 | 1,552 | +74 | +5% | 55,300 |
| 2022/10/28 | 1,496 | 1,529 | 1,478 | 1,478 | -34 | -2.2% | 42,300 |
| 2022/10/27 | 1,517 | 1,532 | 1,507 | 1,512 | +6 | +0.4% | 6,300 |
| 2022/10/26 | 1,547 | 1,547 | 1,506 | 1,506 | -20 | -1.3% | 5,300 |
| 2022/10/25 | 1,500 | 1,537 | 1,496 | 1,526 | +15 | +1% | 9,600 |
| 2022/10/24 | 1,483 | 1,553 | 1,483 | 1,511 | +45 | +3.1% | 17,300 |
| 2022/10/21 | 1,469 | 1,471 | 1,460 | 1,466 | +2 | +0.1% | 4,000 |
| 2022/10/20 | 1,464 | 1,472 | 1,431 | 1,464 | -1 | -0.1% | 9,600 |
| 2022/10/19 | 1,456 | 1,465 | 1,456 | 1,465 | +9 | +0.6% | 1,100 |
| 2022/10/18 | 1,471 | 1,471 | 1,431 | 1,456 | +7 | +0.5% | 3,600 |
| 2022/10/17 | 1,447 | 1,455 | 1,447 | 1,449 | +2 | +0.1% | 1,200 |
| 2022/10/14 | 1,425 | 1,455 | 1,422 | 1,447 | +38 | +2.7% | 7,200 |
| 2022/10/13 | 1,444 | 1,446 | 1,401 | 1,409 | -20 | -1.4% | 7,700 |
| 2022/10/12 | 1,476 | 1,476 | 1,422 | 1,429 | -40 | -2.7% | 4,500 |
| 2022/10/11 | 1,466 | 1,477 | 1,433 | 1,469 | +15 | +1% | 8,500 |
| 2022/10/07 | 1,455 | 1,478 | 1,434 | 1,454 | -24 | -1.6% | 8,500 |
| 2022/10/06 | 1,467 | 1,496 | 1,467 | 1,478 | -2 | -0.1% | 4,800 |
| 2022/10/05 | 1,479 | 1,498 | 1,470 | 1,480 | +8 | +0.5% | 7,000 |
| 2022/10/04 | 1,430 | 1,472 | 1,430 | 1,472 | +39 | +2.7% | 6,300 |
| 2022/10/03 | 1,432 | 1,445 | 1,420 | 1,433 | -9 | -0.6% | 6,200 |
| 2022/09/30 | 1,462 | 1,462 | 1,424 | 1,442 | -32 | -2.2% | 7,100 |
| 2022/09/29 | 1,471 | 1,480 | 1,450 | 1,474 | -2 | -0.1% | 11,700 |
| 2022/09/28 | 1,455 | 1,476 | 1,423 | 1,476 | +21 | +1.4% | 12,300 |
| 2022/09/27 | 1,462 | 1,462 | 1,437 | 1,455 | -7 | -0.5% | 7,900 |
| 2022/09/26 | 1,460 | 1,462 | 1,423 | 1,462 | -14 | -0.9% | 18,400 |
| 2022/09/22 | 1,460 | 1,485 | 1,447 | 1,476 | +16 | +1.1% | 5,900 |
| 2022/09/21 | 1,454 | 1,460 | 1,441 | 1,460 | -9 | -0.6% | 6,800 |
| 2022/09/20 | 1,469 | 1,475 | 1,453 | 1,469 | +8 | +0.5% | 7,400 |
| 2022/09/16 | 1,472 | 1,484 | 1,461 | 1,461 | -11 | -0.7% | 11,500 |
| 2022/09/15 | 1,482 | 1,482 | 1,463 | 1,472 | -10 | -0.7% | 9,300 |
| 2022/09/14 | 1,475 | 1,488 | 1,473 | 1,482 | -22 | -1.5% | 2,300 |
| 2022/09/13 | 1,509 | 1,521 | 1,502 | 1,504 | ±0 | ±0% | 6,800 |
| 2022/09/12 | 1,508 | 1,508 | 1,465 | 1,504 | +3 | +0.2% | 19,000 |
| 2022/09/09 | 1,456 | 1,533 | 1,456 | 1,501 | +52 | +3.6% | 26,600 |
| 2022/09/08 | 1,421 | 1,450 | 1,418 | 1,449 | +28 | +2% | 10,200 |
| 2022/09/07 | 1,426 | 1,432 | 1,403 | 1,421 | -21 | -1.5% | 10,500 |
| 2022/09/06 | 1,408 | 1,449 | 1,408 | 1,442 | +27 | +1.9% | 9,000 |
601～
650
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 | 58,200円 | +8.9% | +934.5% | 6.19% | 15.93倍 | 0.86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
