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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,989 | 1,989 | 1,957 | 1,988 | +1 | +0.1% | 4,000 |
| 2018/07/25 | 1,957 | 1,994 | 1,957 | 1,987 | +20 | +1% | 2,100 |
| 2018/07/24 | 1,952 | 1,970 | 1,952 | 1,967 | +15 | +0.8% | 800 |
| 2018/07/23 | 1,945 | 1,964 | 1,930 | 1,952 | +5 | +0.3% | 1,900 |
| 2018/07/20 | 1,932 | 1,950 | 1,916 | 1,947 | -1 | -0.1% | 2,500 |
| 2018/07/19 | 1,960 | 1,961 | 1,941 | 1,948 | +7 | +0.4% | 1,000 |
| 2018/07/18 | 1,950 | 1,950 | 1,940 | 1,941 | +7 | +0.4% | 1,100 |
| 2018/07/17 | 1,959 | 1,959 | 1,934 | 1,934 | -6 | -0.3% | 1,500 |
| 2018/07/13 | 1,932 | 1,945 | 1,932 | 1,940 | +22 | +1.1% | 1,700 |
| 2018/07/12 | 1,981 | 1,981 | 1,918 | 1,918 | -63 | -3.2% | 2,600 |
| 2018/07/11 | 1,939 | 1,992 | 1,905 | 1,981 | +47 | +2.4% | 5,800 |
| 2018/07/10 | 1,997 | 1,997 | 1,934 | 1,934 | -42 | -2.1% | 3,100 |
| 2018/07/09 | 1,974 | 1,990 | 1,974 | 1,976 | +2 | +0.1% | 1,000 |
| 2018/07/06 | 1,963 | 1,974 | 1,963 | 1,974 | +11 | +0.6% | 1,200 |
| 2018/07/05 | 2,002 | 2,002 | 1,950 | 1,963 | -44 | -2.2% | 3,500 |
| 2018/07/04 | 1,999 | 2,021 | 1,983 | 2,007 | -6 | -0.3% | 3,300 |
| 2018/07/03 | 2,006 | 2,013 | 2,006 | 2,013 | +7 | +0.3% | 2,600 |
| 2018/07/02 | 2,050 | 2,065 | 2,006 | 2,006 | -9 | -0.4% | 2,300 |
| 2018/06/29 | 2,024 | 2,039 | 2,010 | 2,015 | -2 | -0.1% | 1,100 |
| 2018/06/28 | 2,018 | 2,034 | 1,980 | 2,017 | -17 | -0.8% | 3,300 |
| 2018/06/27 | 2,018 | 2,058 | 2,008 | 2,034 | -34 | -1.6% | 2,000 |
| 2018/06/26 | 2,080 | 2,093 | 2,049 | 2,068 | -8 | -0.4% | 800 |
| 2018/06/25 | 2,077 | 2,077 | 2,052 | 2,076 | ±0 | ±0% | 1,400 |
| 2018/06/22 | 2,126 | 2,126 | 2,070 | 2,076 | -21 | -1% | 1,100 |
| 2018/06/21 | 2,144 | 2,144 | 2,097 | 2,097 | +3 | +0.1% | 4,700 |
| 2018/06/20 | 2,063 | 2,094 | 2,045 | 2,094 | +15 | +0.7% | 4,000 |
| 2018/06/19 | 2,114 | 2,125 | 2,079 | 2,079 | -34 | -1.6% | 2,800 |
| 2018/06/18 | 2,145 | 2,145 | 2,112 | 2,113 | -32 | -1.5% | 1,500 |
| 2018/06/15 | 2,115 | 2,145 | 2,115 | 2,145 | +23 | +1.1% | 1,300 |
| 2018/06/14 | 2,121 | 2,140 | 2,115 | 2,122 | +1 | ±0% | 2,500 |
| 2018/06/13 | 2,109 | 2,121 | 2,109 | 2,121 | -5 | -0.2% | 1,000 |
| 2018/06/12 | 2,140 | 2,172 | 2,106 | 2,126 | +23 | +1.1% | 7,300 |
| 2018/06/11 | 2,080 | 2,136 | 2,060 | 2,103 | +31 | +1.5% | 9,800 |
| 2018/06/08 | 2,051 | 2,080 | 2,051 | 2,072 | +8 | +0.4% | 4,400 |
| 2018/06/07 | 2,058 | 2,064 | 2,021 | 2,064 | +68 | +3.4% | 5,400 |
| 2018/06/06 | 2,019 | 2,019 | 1,993 | 1,996 | +5 | +0.3% | 1,100 |
| 2018/06/05 | 1,990 | 2,005 | 1,990 | 1,991 | +4 | +0.2% | 1,100 |
| 2018/06/04 | 1,987 | 1,988 | 1,985 | 1,987 | +1 | +0.1% | 2,700 |
| 2018/06/01 | 1,984 | 1,994 | 1,890 | 1,986 | -19 | -0.9% | 12,400 |
| 2018/05/31 | 2,099 | 2,099 | 2,005 | 2,005 | -75 | -3.6% | 2,800 |
| 2018/05/30 | 2,098 | 2,098 | 2,070 | 2,080 | -20 | -1% | 1,000 |
| 2018/05/29 | 2,090 | 2,133 | 2,089 | 2,100 | -17 | -0.8% | 1,100 |
| 2018/05/28 | 2,105 | 2,119 | 2,096 | 2,117 | +7 | +0.3% | 3,600 |
| 2018/05/25 | 2,155 | 2,155 | 2,106 | 2,110 | -64 | -2.9% | 4,400 |
| 2018/05/24 | 2,170 | 2,177 | 2,144 | 2,174 | +29 | +1.4% | 4,500 |
| 2018/05/23 | 2,167 | 2,170 | 2,145 | 2,145 | -12 | -0.6% | 6,200 |
| 2018/05/22 | 2,160 | 2,167 | 2,135 | 2,157 | -1 | ±0% | 11,600 |
| 2018/05/21 | 2,109 | 2,159 | 2,106 | 2,158 | +49 | +2.3% | 6,000 |
| 2018/05/18 | 2,096 | 2,109 | 2,077 | 2,109 | ±0 | ±0% | 4,800 |
| 2018/05/17 | 2,126 | 2,130 | 2,090 | 2,109 | ±0 | ±0% | 5,400 |
1701～
1750
件表示中 / 3742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 | 390,500円 | +0.5% | -14.2% | 0.00% | 13.82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 |
| ピクセル | 13,300円 | - | - | 0.00% | - | -45.24倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
| オルバヘルケア | 205,500円 | +4.4% | +0.4% | 3.89% | 8.31倍 | 1.06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 |
| バリュエンスＨ | 89,800円 | +3.4% | - | 0.56% | 29.53倍 | 1.69倍 |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
| 丸藤パ | 300,500円 | +2.9% | +1.1% | 4.33% | 7.62倍 | 0.35倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
市場注目の銘柄
チャート関連のコラム
