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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/05/30 | 2,216 | 2,236 | 2,206 | 2,227 | +11 | +0.5% | 4,100 |
| 2025/05/29 | 2,223 | 2,240 | 2,216 | 2,216 | -18 | -0.8% | 3,900 |
| 2025/05/28 | 2,220 | 2,235 | 2,220 | 2,234 | +14 | +0.6% | 2,500 |
| 2025/05/27 | 2,240 | 2,240 | 2,220 | 2,220 | -20 | -0.9% | 4,000 |
| 2025/05/26 | 2,273 | 2,273 | 2,231 | 2,240 | -33 | -1.5% | 3,700 |
| 2025/05/23 | 2,218 | 2,273 | 2,218 | 2,273 | +45 | +2% | 2,600 |
| 2025/05/22 | 2,213 | 2,236 | 2,213 | 2,228 | +1 | ±0% | 2,400 |
| 2025/05/21 | 2,225 | 2,227 | 2,225 | 2,227 | +5 | +0.2% | 1,500 |
| 2025/05/20 | 2,260 | 2,270 | 2,222 | 2,222 | -38 | -1.7% | 3,700 |
| 2025/05/19 | 2,270 | 2,281 | 2,260 | 2,260 | -10 | -0.4% | 1,500 |
| 2025/05/16 | 2,298 | 2,304 | 2,257 | 2,270 | +11 | +0.5% | 2,400 |
| 2025/05/15 | 2,255 | 2,305 | 2,227 | 2,259 | +4 | +0.2% | 3,800 |
| 2025/05/14 | 2,285 | 2,288 | 2,250 | 2,255 | -50 | -2.2% | 2,600 |
| 2025/05/13 | 2,342 | 2,380 | 2,280 | 2,305 | +11 | +0.5% | 12,400 |
| 2025/05/12 | 2,252 | 2,319 | 2,252 | 2,294 | +53 | +2.4% | 7,600 |
| 2025/05/09 | 2,237 | 2,262 | 2,210 | 2,241 | +11 | +0.5% | 3,400 |
| 2025/05/08 | 2,230 | 2,250 | 2,229 | 2,230 | -5 | -0.2% | 1,800 |
| 2025/05/07 | 2,260 | 2,280 | 2,235 | 2,235 | -25 | -1.1% | 3,200 |
| 2025/05/02 | 2,271 | 2,296 | 2,260 | 2,260 | -9 | -0.4% | 2,500 |
| 2025/05/01 | 2,326 | 2,404 | 2,250 | 2,269 | -56 | -2.4% | 14,800 |
| 2025/04/30 | 2,287 | 2,338 | 2,271 | 2,325 | +26 | +1.1% | 3,800 |
| 2025/04/28 | 2,271 | 2,300 | 2,271 | 2,299 | +31 | +1.4% | 3,500 |
| 2025/04/25 | 2,237 | 2,277 | 2,236 | 2,268 | +32 | +1.4% | 2,700 |
| 2025/04/24 | 2,223 | 2,377 | 2,223 | 2,236 | +19 | +0.9% | 12,000 |
51～
100
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 | 203,100円 | +4.3% | -1.7% | 3.94% | 9.11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 | 56,600円 | +10.8% | +98.0% | 0.00% | 89.98倍 | 11.67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 | 346,000円 | +7.4% | +2.8% | 4.13% | 8.51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 | 134,500円 | +20.0% | -2.7% | 4.61% | 17.73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
