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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,469 | 1,478 | 1,451 | 1,452 | ±0 | ±0% | 10,500 |
| 2022/08/25 | 1,447 | 1,481 | 1,436 | 1,452 | +30 | +2.1% | 25,300 |
| 2022/08/24 | 1,408 | 1,425 | 1,382 | 1,422 | +14 | +1% | 15,400 |
| 2022/08/23 | 1,413 | 1,415 | 1,405 | 1,408 | -5 | -0.4% | 2,200 |
| 2022/08/22 | 1,420 | 1,435 | 1,408 | 1,413 | -26 | -1.8% | 9,500 |
| 2022/08/19 | 1,419 | 1,441 | 1,419 | 1,439 | +25 | +1.8% | 6,300 |
| 2022/08/18 | 1,423 | 1,423 | 1,412 | 1,414 | -15 | -1% | 3,400 |
| 2022/08/17 | 1,427 | 1,436 | 1,412 | 1,429 | ±0 | ±0% | 9,600 |
| 2022/08/16 | 1,426 | 1,429 | 1,400 | 1,429 | +4 | +0.3% | 14,100 |
| 2022/08/15 | 1,405 | 1,440 | 1,400 | 1,425 | +16 | +1.1% | 14,500 |
| 2022/08/12 | 1,400 | 1,409 | 1,390 | 1,409 | +9 | +0.6% | 9,900 |
| 2022/08/10 | 1,380 | 1,400 | 1,366 | 1,400 | +19 | +1.4% | 5,600 |
| 2022/08/09 | 1,384 | 1,384 | 1,360 | 1,381 | +6 | +0.4% | 8,600 |
| 2022/08/08 | 1,384 | 1,391 | 1,371 | 1,375 | -18 | -1.3% | 6,400 |
| 2022/08/05 | 1,380 | 1,400 | 1,379 | 1,393 | +13 | +0.9% | 6,200 |
| 2022/08/04 | 1,395 | 1,395 | 1,372 | 1,380 | -5 | -0.4% | 4,400 |
| 2022/08/03 | 1,366 | 1,399 | 1,366 | 1,385 | +5 | +0.4% | 8,000 |
| 2022/08/02 | 1,363 | 1,380 | 1,345 | 1,380 | +19 | +1.4% | 11,900 |
| 2022/08/01 | 1,355 | 1,367 | 1,353 | 1,361 | +8 | +0.6% | 10,900 |
| 2022/07/29 | 1,351 | 1,375 | 1,345 | 1,353 | -22 | -1.6% | 17,700 |
| 2022/07/28 | 1,358 | 1,392 | 1,340 | 1,375 | +15 | +1.1% | 13,900 |
| 2022/07/27 | 1,378 | 1,378 | 1,357 | 1,360 | -18 | -1.3% | 5,100 |
| 2022/07/26 | 1,399 | 1,408 | 1,357 | 1,378 | -13 | -0.9% | 6,800 |
| 2022/07/25 | 1,352 | 1,399 | 1,352 | 1,391 | +33 | +2.4% | 9,800 |
| 2022/07/22 | 1,360 | 1,372 | 1,349 | 1,358 | +6 | +0.4% | 7,900 |
| 2022/07/21 | 1,338 | 1,375 | 1,338 | 1,352 | +14 | +1% | 15,300 |
| 2022/07/20 | 1,372 | 1,372 | 1,332 | 1,338 | -4 | -0.3% | 10,000 |
| 2022/07/19 | 1,361 | 1,380 | 1,335 | 1,342 | +11 | +0.8% | 26,900 |
| 2022/07/15 | 1,313 | 1,337 | 1,303 | 1,331 | +10 | +0.8% | 12,500 |
| 2022/07/14 | 1,313 | 1,324 | 1,310 | 1,321 | +16 | +1.2% | 2,100 |
| 2022/07/13 | 1,313 | 1,316 | 1,304 | 1,305 | +1 | +0.1% | 2,400 |
| 2022/07/12 | 1,320 | 1,321 | 1,302 | 1,304 | -16 | -1.2% | 8,100 |
| 2022/07/11 | 1,328 | 1,340 | 1,319 | 1,320 | -3 | -0.2% | 11,200 |
| 2022/07/08 | 1,361 | 1,361 | 1,321 | 1,323 | -41 | -3% | 11,800 |
| 2022/07/07 | 1,343 | 1,368 | 1,330 | 1,364 | +15 | +1.1% | 7,700 |
| 2022/07/06 | 1,327 | 1,369 | 1,327 | 1,349 | +15 | +1.1% | 10,000 |
| 2022/07/05 | 1,327 | 1,340 | 1,327 | 1,334 | +5 | +0.4% | 3,000 |
| 2022/07/04 | 1,344 | 1,370 | 1,323 | 1,329 | -13 | -1% | 5,500 |
| 2022/07/01 | 1,345 | 1,350 | 1,295 | 1,342 | -1 | -0.1% | 11,500 |
| 2022/06/30 | 1,422 | 1,422 | 1,342 | 1,343 | -79 | -5.6% | 13,000 |
| 2022/06/29 | 1,390 | 1,422 | 1,366 | 1,422 | +12 | +0.9% | 13,900 |
| 2022/06/28 | 1,365 | 1,410 | 1,365 | 1,410 | +54 | +4% | 3,900 |
| 2022/06/27 | 1,396 | 1,426 | 1,356 | 1,356 | -13 | -0.9% | 10,400 |
| 2022/06/24 | 1,333 | 1,369 | 1,333 | 1,369 | +38 | +2.9% | 3,600 |
| 2022/06/23 | 1,357 | 1,357 | 1,330 | 1,331 | -33 | -2.4% | 6,100 |
| 2022/06/22 | 1,388 | 1,388 | 1,314 | 1,364 | +3 | +0.2% | 11,800 |
| 2022/06/21 | 1,331 | 1,381 | 1,319 | 1,361 | +48 | +3.7% | 7,100 |
| 2022/06/20 | 1,377 | 1,377 | 1,292 | 1,313 | -49 | -3.6% | 12,400 |
| 2022/06/17 | 1,402 | 1,411 | 1,362 | 1,362 | -86 | -5.9% | 19,600 |
| 2022/06/16 | 1,434 | 1,463 | 1,395 | 1,448 | +65 | +4.7% | 7,100 |
751～
800
件表示中 / 3786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 | 202,400円 | +4.3% | -1.7% | 3.95% | 9.08倍 | 0.98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 |
| 農総研 | 58,000円 | +10.8% | +98.0% | 0.00% | 92.21倍 | 11.96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 |
| 丸紅リース | 347,000円 | +7.4% | +2.8% | 4.12% | 8.53倍 | 0.65倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
| 富士興 | 134,100円 | +20.0% | -2.7% | 4.62% | 17.68倍 | 0.92倍 |
|
ＥＮＥＯＳが大株主。石油販売以外に建機レンタル、リサイクルも。２５年１０月１日持株会社移行 |
市場注目の銘柄
チャート関連のコラム
