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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 2,086 | 2,160 | 2,086 | 2,109 | ±0 | ±0% | 10,600 |
| 2018/05/15 | 2,108 | 2,112 | 2,088 | 2,109 | +18 | +0.9% | 5,000 |
| 2018/05/14 | 2,075 | 2,115 | 2,075 | 2,091 | +16 | +0.8% | 12,100 |
| 2018/05/11 | 2,032 | 2,086 | 2,008 | 2,075 | +24 | +1.2% | 8,100 |
| 2018/05/10 | 2,073 | 2,087 | 2,029 | 2,051 | -29 | -1.4% | 6,000 |
| 2018/05/09 | 2,088 | 2,095 | 2,054 | 2,080 | -8 | -0.4% | 4,400 |
| 2018/05/08 | 2,028 | 2,109 | 2,028 | 2,088 | +80 | +4% | 9,900 |
| 2018/05/07 | 2,000 | 2,017 | 2,000 | 2,008 | +13 | +0.7% | 4,400 |
| 2018/05/02 | 1,988 | 2,000 | 1,984 | 1,995 | +8 | +0.4% | 3,900 |
| 2018/05/01 | 1,936 | 1,990 | 1,936 | 1,987 | +51 | +2.6% | 4,500 |
| 2018/04/27 | 1,930 | 1,955 | 1,919 | 1,936 | +6 | +0.3% | 9,800 |
| 2018/04/26 | 1,943 | 1,943 | 1,926 | 1,930 | -9 | -0.5% | 5,500 |
| 2018/04/25 | 1,949 | 1,949 | 1,912 | 1,939 | -13 | -0.7% | 1,000 |
| 2018/04/24 | 1,947 | 1,955 | 1,935 | 1,952 | +14 | +0.7% | 1,000 |
| 2018/04/23 | 1,938 | 1,938 | 1,928 | 1,938 | ±0 | ±0% | 900 |
| 2018/04/20 | 1,944 | 1,944 | 1,935 | 1,938 | -8 | -0.4% | 1,200 |
| 2018/04/19 | 1,951 | 1,954 | 1,936 | 1,946 | ±0 | ±0% | 4,500 |
| 2018/04/18 | 1,929 | 1,946 | 1,925 | 1,946 | +15 | +0.8% | 1,000 |
| 2018/04/17 | 1,939 | 1,939 | 1,912 | 1,931 | -7 | -0.4% | 1,100 |
| 2018/04/16 | 1,935 | 1,955 | 1,935 | 1,938 | -9 | -0.5% | 4,600 |
| 2018/04/13 | 1,957 | 1,957 | 1,926 | 1,947 | +9 | +0.5% | 1,400 |
| 2018/04/12 | 1,938 | 1,945 | 1,906 | 1,938 | +35 | +1.8% | 4,200 |
| 2018/04/11 | 1,921 | 1,921 | 1,902 | 1,903 | -12 | -0.6% | 2,600 |
| 2018/04/10 | 1,930 | 1,930 | 1,909 | 1,915 | -4 | -0.2% | 800 |
| 2018/04/09 | 1,916 | 1,919 | 1,903 | 1,919 | -9 | -0.5% | 3,800 |
| 2018/04/06 | 1,931 | 1,957 | 1,928 | 1,928 | -37 | -1.9% | 7,100 |
| 2018/04/05 | 1,922 | 1,965 | 1,922 | 1,965 | +37 | +1.9% | 4,800 |
| 2018/04/04 | 1,951 | 1,951 | 1,920 | 1,928 | +9 | +0.5% | 2,600 |
| 2018/04/03 | 1,941 | 1,941 | 1,915 | 1,919 | -25 | -1.3% | 3,200 |
| 2018/04/02 | 1,975 | 1,977 | 1,944 | 1,944 | -10 | -0.5% | 2,300 |
| 2018/03/30 | 1,983 | 1,983 | 1,941 | 1,954 | -45 | -2.3% | 7,000 |
| 2018/03/29 | 2,024 | 2,024 | 1,962 | 1,999 | -10 | -0.5% | 2,000 |
| 2018/03/28 | 2,030 | 2,030 | 1,992 | 2,009 | -11 | -0.5% | 900 |
| 2018/03/27 | 2,034 | 2,034 | 1,969 | 2,020 | +15 | +0.7% | 7,500 |
| 2018/03/26 | 1,975 | 2,013 | 1,962 | 2,005 | +30 | +1.5% | 5,200 |
| 2018/03/23 | 1,977 | 1,995 | 1,961 | 1,975 | -48 | -2.4% | 5,700 |
| 2018/03/22 | 1,994 | 2,023 | 1,992 | 2,023 | +21 | +1% | 2,500 |
| 2018/03/20 | 2,022 | 2,042 | 1,992 | 2,002 | +11 | +0.6% | 7,900 |
| 2018/03/19 | 2,006 | 2,009 | 1,980 | 1,991 | -23 | -1.1% | 5,700 |
| 2018/03/16 | 2,009 | 2,026 | 1,984 | 2,014 | +5 | +0.2% | 2,000 |
| 2018/03/15 | 2,019 | 2,021 | 2,009 | 2,009 | -5 | -0.2% | 2,300 |
| 2018/03/14 | 1,985 | 2,020 | 1,985 | 2,014 | -9 | -0.4% | 1,700 |
| 2018/03/13 | 2,001 | 2,023 | 1,996 | 2,023 | +13 | +0.6% | 3,200 |
| 2018/03/12 | 2,008 | 2,046 | 1,985 | 2,010 | +18 | +0.9% | 5,700 |
| 2018/03/09 | 1,999 | 2,002 | 1,950 | 1,992 | +13 | +0.7% | 9,800 |
| 2018/03/08 | 1,961 | 1,987 | 1,961 | 1,979 | +9 | +0.5% | 2,000 |
| 2018/03/07 | 1,990 | 1,995 | 1,940 | 1,970 | -4 | -0.2% | 5,000 |
| 2018/03/06 | 2,000 | 2,010 | 1,959 | 1,974 | -10 | -0.5% | 6,500 |
| 2018/03/05 | 1,994 | 2,001 | 1,899 | 1,984 | -10 | -0.5% | 11,300 |
| 2018/03/02 | 1,985 | 1,998 | 1,974 | 1,994 | -5 | -0.3% | 5,400 |
1751～
1800
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% | 29.52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% | 7.63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
