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 |
|---|---|---|---|---|---|---|---|
| 2021/06/17 | 1,381 | 1,407 | 1,378 | 1,390 | +12 | +0.9% | 5,900 |
| 2021/06/16 | 1,385 | 1,385 | 1,377 | 1,378 | -1 | -0.1% | 800 |
| 2021/06/15 | 1,391 | 1,392 | 1,379 | 1,379 | ±0 | ±0% | 1,700 |
| 2021/06/14 | 1,396 | 1,396 | 1,377 | 1,379 | -3 | -0.2% | 2,800 |
| 2021/06/11 | 1,394 | 1,394 | 1,382 | 1,382 | -12 | -0.9% | 1,700 |
| 2021/06/10 | 1,393 | 1,394 | 1,385 | 1,394 | -3 | -0.2% | 2,100 |
| 2021/06/09 | 1,393 | 1,397 | 1,390 | 1,397 | ±0 | ±0% | 2,100 |
| 2021/06/08 | 1,383 | 1,397 | 1,368 | 1,397 | +14 | +1% | 3,100 |
| 2021/06/07 | 1,375 | 1,396 | 1,375 | 1,383 | +8 | +0.6% | 4,000 |
| 2021/06/04 | 1,375 | 1,378 | 1,359 | 1,375 | +6 | +0.4% | 1,300 |
| 2021/06/03 | 1,354 | 1,372 | 1,354 | 1,369 | +6 | +0.4% | 1,400 |
| 2021/06/02 | 1,357 | 1,376 | 1,351 | 1,363 | +4 | +0.3% | 1,900 |
| 2021/06/01 | 1,373 | 1,379 | 1,359 | 1,359 | -16 | -1.2% | 1,100 |
| 2021/05/31 | 1,375 | 1,382 | 1,375 | 1,375 | ±0 | ±0% | 2,300 |
| 2021/05/28 | 1,371 | 1,375 | 1,363 | 1,375 | ±0 | ±0% | 3,500 |
| 2021/05/27 | 1,388 | 1,388 | 1,375 | 1,375 | -15 | -1.1% | 700 |
| 2021/05/26 | 1,394 | 1,394 | 1,380 | 1,390 | -8 | -0.6% | 2,200 |
| 2021/05/25 | 1,400 | 1,400 | 1,396 | 1,398 | -1 | -0.1% | 3,300 |
| 2021/05/24 | 1,399 | 1,399 | 1,393 | 1,399 | +8 | +0.6% | 800 |
| 2021/05/21 | 1,396 | 1,399 | 1,391 | 1,391 | -5 | -0.4% | 2,600 |
| 2021/05/20 | 1,396 | 1,403 | 1,385 | 1,396 | +6 | +0.4% | 2,900 |
| 2021/05/19 | 1,404 | 1,404 | 1,379 | 1,390 | +6 | +0.4% | 3,700 |
| 2021/05/18 | 1,368 | 1,386 | 1,368 | 1,384 | +14 | +1% | 1,200 |
| 2021/05/17 | 1,405 | 1,418 | 1,370 | 1,370 | -20 | -1.4% | 6,300 |
| 2021/05/14 | 1,389 | 1,399 | 1,358 | 1,390 | +29 | +2.1% | 3,900 |
| 2021/05/13 | 1,385 | 1,385 | 1,353 | 1,361 | -23 | -1.7% | 1,900 |
| 2021/05/12 | 1,385 | 1,393 | 1,381 | 1,384 | -3 | -0.2% | 1,700 |
| 2021/05/11 | 1,380 | 1,400 | 1,379 | 1,387 | +12 | +0.9% | 2,000 |
| 2021/05/10 | 1,377 | 1,382 | 1,374 | 1,375 | +7 | +0.5% | 1,500 |
| 2021/05/07 | 1,370 | 1,378 | 1,367 | 1,368 | +1 | +0.1% | 2,500 |
| 2021/05/06 | 1,373 | 1,374 | 1,366 | 1,367 | +11 | +0.8% | 1,700 |
| 2021/04/30 | 1,350 | 1,363 | 1,340 | 1,356 | +6 | +0.4% | 3,500 |
| 2021/04/28 | 1,353 | 1,353 | 1,350 | 1,350 | -7 | -0.5% | 1,500 |
| 2021/04/27 | 1,364 | 1,370 | 1,357 | 1,357 | -7 | -0.5% | 1,200 |
| 2021/04/26 | 1,367 | 1,374 | 1,364 | 1,364 | -3 | -0.2% | 2,000 |
| 2021/04/23 | 1,362 | 1,367 | 1,356 | 1,367 | +13 | +1% | 1,700 |
| 2021/04/22 | 1,359 | 1,378 | 1,354 | 1,354 | +2 | +0.1% | 4,000 |
| 2021/04/21 | 1,373 | 1,373 | 1,352 | 1,352 | -28 | -2% | 1,000 |
| 2021/04/20 | 1,380 | 1,386 | 1,363 | 1,380 | -6 | -0.4% | 2,900 |
| 2021/04/19 | 1,380 | 1,390 | 1,380 | 1,386 | +15 | +1.1% | 1,600 |
| 2021/04/16 | 1,382 | 1,384 | 1,368 | 1,371 | -11 | -0.8% | 3,100 |
| 2021/04/15 | 1,368 | 1,382 | 1,366 | 1,382 | +19 | +1.4% | 2,700 |
| 2021/04/14 | 1,386 | 1,388 | 1,362 | 1,363 | -11 | -0.8% | 800 |
| 2021/04/13 | 1,385 | 1,390 | 1,374 | 1,374 | +4 | +0.3% | 1,700 |
| 2021/04/12 | 1,407 | 1,407 | 1,369 | 1,370 | -5 | -0.4% | 3,900 |
| 2021/04/09 | 1,351 | 1,377 | 1,351 | 1,375 | +30 | +2.2% | 2,100 |
| 2021/04/08 | 1,400 | 1,413 | 1,345 | 1,345 | -63 | -4.5% | 3,500 |
| 2021/04/07 | 1,414 | 1,415 | 1,387 | 1,408 | +19 | +1.4% | 3,600 |
| 2021/04/06 | 1,407 | 1,415 | 1,389 | 1,389 | -18 | -1.3% | 2,600 |
| 2021/04/05 | 1,414 | 1,414 | 1,399 | 1,407 | +8 | +0.6% | 900 |
951～
1000
件表示中 / 3694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 | 223,700円 | -6.4% | -32.9% | 4.92% | 4.27倍 | 0.37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 |
| タカショー | 41,400円 | +9.3% | +388.0% | 1.21% | 57.18倍 | 0.55倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
| 農総研 | 33,000円 | +10.8% | +98.0% | 0.00% | 52.88倍 | 6.85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 |
| ヤマシタヘルケア | 276,900円 | +9.4% | -19.5% | 2.20% | 13.41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 | 181,800円 | +6.9% | +10.7% | 1.05% | 20.00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
