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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,817 | 2,836 | 2,791 | 2,799 | -18 | -0.6% | 10,300 |
| 2024/07/04 | 2,860 | 2,861 | 2,817 | 2,817 | -43 | -1.5% | 7,800 |
| 2024/07/03 | 2,871 | 2,879 | 2,842 | 2,860 | -11 | -0.4% | 4,600 |
| 2024/07/02 | 2,861 | 2,910 | 2,850 | 2,871 | -1 | ±0% | 5,200 |
| 2024/07/01 | 2,896 | 2,925 | 2,872 | 2,872 | -5 | -0.2% | 2,900 |
| 2024/06/28 | 2,889 | 2,889 | 2,847 | 2,877 | +36 | +1.3% | 4,800 |
| 2024/06/27 | 2,868 | 2,880 | 2,841 | 2,841 | -27 | -0.9% | 3,200 |
| 2024/06/26 | 2,885 | 2,889 | 2,868 | 2,868 | -11 | -0.4% | 2,700 |
| 2024/06/25 | 2,871 | 2,905 | 2,868 | 2,879 | +12 | +0.4% | 6,000 |
| 2024/06/24 | 2,883 | 2,897 | 2,865 | 2,867 | +21 | +0.7% | 4,500 |
| 2024/06/21 | 2,908 | 2,921 | 2,846 | 2,846 | -51 | -1.8% | 5,800 |
| 2024/06/20 | 2,890 | 2,897 | 2,874 | 2,897 | +16 | +0.6% | 4,400 |
| 2024/06/19 | 2,817 | 2,922 | 2,817 | 2,881 | +60 | +2.1% | 11,500 |
| 2024/06/18 | 2,789 | 2,828 | 2,789 | 2,821 | +26 | +0.9% | 4,500 |
| 2024/06/17 | 2,879 | 2,879 | 2,781 | 2,795 | -102 | -3.5% | 7,900 |
| 2024/06/14 | 2,851 | 2,910 | 2,851 | 2,897 | +48 | +1.7% | 9,200 |
| 2024/06/13 | 2,959 | 2,959 | 2,837 | 2,849 | -81 | -2.8% | 10,000 |
| 2024/06/12 | 2,892 | 2,930 | 2,892 | 2,930 | +23 | +0.8% | 6,700 |
| 2024/06/11 | 2,895 | 2,933 | 2,882 | 2,907 | +12 | +0.4% | 1,400 |
| 2024/06/10 | 2,969 | 2,993 | 2,895 | 2,895 | -58 | -2% | 10,200 |
| 2024/06/07 | 2,896 | 2,959 | 2,893 | 2,953 | +67 | +2.3% | 12,400 |
| 2024/06/06 | 2,848 | 2,889 | 2,836 | 2,886 | +38 | +1.3% | 5,300 |
| 2024/06/05 | 2,889 | 2,889 | 2,819 | 2,848 | +5 | +0.2% | 4,400 |
| 2024/06/04 | 2,847 | 2,867 | 2,822 | 2,843 | -4 | -0.1% | 6,900 |
| 2024/06/03 | 2,870 | 2,870 | 2,831 | 2,847 | -32 | -1.1% | 9,100 |
| 2024/05/31 | 2,761 | 2,879 | 2,758 | 2,879 | +146 | +5.3% | 9,700 |
| 2024/05/30 | 2,749 | 2,760 | 2,706 | 2,733 | -7 | -0.3% | 13,200 |
| 2024/05/29 | 2,811 | 2,811 | 2,734 | 2,740 | -84 | -3% | 12,300 |
| 2024/05/28 | 2,781 | 2,824 | 2,781 | 2,824 | +23 | +0.8% | 1,400 |
| 2024/05/27 | 2,742 | 2,815 | 2,742 | 2,801 | +46 | +1.7% | 10,000 |
| 2024/05/24 | 2,730 | 2,755 | 2,715 | 2,755 | +9 | +0.3% | 4,000 |
| 2024/05/23 | 2,794 | 2,794 | 2,737 | 2,746 | -48 | -1.7% | 8,100 |
| 2024/05/22 | 2,831 | 2,831 | 2,779 | 2,794 | -37 | -1.3% | 5,900 |
| 2024/05/21 | 2,761 | 2,850 | 2,761 | 2,831 | +66 | +2.4% | 16,100 |
| 2024/05/20 | 2,738 | 2,793 | 2,734 | 2,765 | +45 | +1.7% | 14,300 |
| 2024/05/17 | 2,684 | 2,746 | 2,679 | 2,720 | +60 | +2.3% | 8,500 |
| 2024/05/16 | 2,745 | 2,748 | 2,657 | 2,660 | -135 | -4.8% | 16,900 |
| 2024/05/15 | 2,758 | 2,800 | 2,724 | 2,795 | +37 | +1.3% | 17,700 |
| 2024/05/14 | 2,611 | 2,770 | 2,580 | 2,758 | +203 | +7.9% | 36,700 |
| 2024/05/13 | 2,507 | 2,627 | 2,502 | 2,555 | +35 | +1.4% | 24,400 |
| 2024/05/10 | 2,585 | 2,590 | 2,520 | 2,520 | -65 | -2.5% | 9,600 |
| 2024/05/09 | 2,607 | 2,612 | 2,580 | 2,585 | -28 | -1.1% | 3,800 |
| 2024/05/08 | 2,624 | 2,648 | 2,613 | 2,613 | -21 | -0.8% | 8,400 |
| 2024/05/07 | 2,615 | 2,655 | 2,615 | 2,634 | +40 | +1.5% | 5,300 |
| 2024/05/02 | 2,632 | 2,632 | 2,594 | 2,594 | -38 | -1.4% | 3,900 |
| 2024/05/01 | 2,630 | 2,643 | 2,606 | 2,632 | -11 | -0.4% | 5,400 |
| 2024/04/30 | 2,581 | 2,669 | 2,581 | 2,643 | +62 | +2.4% | 8,400 |
| 2024/04/26 | 2,605 | 2,628 | 2,571 | 2,581 | -27 | -1% | 25,400 |
| 2024/04/25 | 2,650 | 2,650 | 2,601 | 2,608 | -52 | -2% | 9,800 |
| 2024/04/24 | 2,621 | 2,668 | 2,606 | 2,660 | +70 | +2.7% | 8,500 |
201～
250
件表示中 / 3692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 | 226,000円 | -6.4% | -32.9% | 4.87% | 4.31倍 | 0.38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 |
| 内外テック | 205,300円 | -8.8% | +22.0% | 4.82% | 7.48倍 | 0.64倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け約８割。自社開発強化、受託製造拡大 |
| リリカラ | 57,100円 | +8.9% | +934.5% | 6.30% | 15.63倍 | 0.84倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。２４年６月、ＴＫＰが株式買い増して親会社に |
| ヤマシタヘルケア | 280,500円 | +9.4% | -19.5% | 2.17% | 13.59倍 | 0.80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 | 182,600円 | +6.9% | +10.7% | 1.04% | 20.09倍 | 1.89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
