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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 165 | 166 | 162 | 162 | -1 | -0.6% | 39,000 |
| 2010/08/04 | 168 | 168 | 163 | 163 | -3 | -1.8% | 21,000 |
| 2010/08/03 | 169 | 169 | 165 | 166 | +1 | +0.6% | 16,000 |
| 2010/08/02 | 166 | 168 | 165 | 165 | ±0 | ±0% | 16,000 |
| 2010/07/30 | 167 | 167 | 165 | 165 | -5 | -2.9% | 17,000 |
| 2010/07/29 | 170 | 170 | 168 | 170 | +1 | +0.6% | 36,000 |
| 2010/07/28 | 173 | 185 | 160 | 169 | -2 | -1.2% | 245,000 |
| 2010/07/27 | 170 | 172 | 170 | 171 | +3 | +1.8% | 16,000 |
| 2010/07/26 | 174 | 174 | 168 | 168 | -3 | -1.8% | 55,000 |
| 2010/07/23 | 170 | 174 | 170 | 171 | +3 | +1.8% | 22,000 |
| 2010/07/22 | 170 | 170 | 168 | 168 | -2 | -1.2% | 14,000 |
| 2010/07/21 | 178 | 178 | 169 | 170 | -3 | -1.7% | 31,000 |
| 2010/07/20 | 173 | 173 | 173 | 173 | -2 | -1.1% | 3,000 |
| 2010/07/16 | 180 | 180 | 175 | 175 | -5 | -2.8% | 33,000 |
| 2010/07/15 | 178 | 180 | 177 | 180 | +4 | +2.3% | 50,000 |
| 2010/07/14 | 174 | 177 | 171 | 176 | +6 | +3.5% | 24,000 |
| 2010/07/13 | 171 | 174 | 170 | 170 | -2 | -1.2% | 28,000 |
| 2010/07/12 | 171 | 176 | 171 | 172 | ±0 | ±0% | 15,000 |
| 2010/07/09 | 175 | 175 | 171 | 172 | ±0 | ±0% | 27,000 |
| 2010/07/08 | 172 | 173 | 172 | 172 | +5 | +3% | 21,000 |
| 2010/07/07 | 173 | 174 | 167 | 167 | -5 | -2.9% | 23,000 |
| 2010/07/06 | 169 | 172 | 168 | 172 | +3 | +1.8% | 8,000 |
| 2010/07/05 | 169 | 170 | 168 | 169 | -1 | -0.6% | 11,000 |
| 2010/07/02 | 168 | 170 | 168 | 170 | +2 | +1.2% | 6,000 |
| 2010/07/01 | 171 | 171 | 167 | 168 | -3 | -1.8% | 20,000 |
| 2010/06/30 | 170 | 171 | 168 | 171 | -1 | -0.6% | 13,000 |
| 2010/06/29 | 177 | 177 | 172 | 172 | -4 | -2.3% | 13,000 |
| 2010/06/28 | 179 | 179 | 175 | 176 | -4 | -2.2% | 35,000 |
| 2010/06/25 | 181 | 185 | 180 | 180 | -2 | -1.1% | 30,000 |
| 2010/06/24 | 183 | 184 | 182 | 182 | -1 | -0.5% | 24,000 |
| 2010/06/23 | 186 | 186 | 182 | 183 | -3 | -1.6% | 16,000 |
| 2010/06/22 | 188 | 188 | 185 | 186 | -2 | -1.1% | 24,000 |
| 2010/06/21 | 192 | 192 | 186 | 188 | +6 | +3.3% | 41,000 |
| 2010/06/18 | 183 | 184 | 182 | 182 | -4 | -2.2% | 46,000 |
| 2010/06/17 | 185 | 186 | 183 | 186 | +3 | +1.6% | 31,000 |
| 2010/06/16 | 185 | 185 | 180 | 183 | +1 | +0.5% | 48,000 |
| 2010/06/15 | 182 | 184 | 182 | 182 | ±0 | ±0% | 26,000 |
| 2010/06/14 | 178 | 182 | 177 | 182 | +7 | +4% | 49,000 |
| 2010/06/11 | 177 | 178 | 175 | 175 | +2 | +1.2% | 65,000 |
| 2010/06/10 | 173 | 175 | 172 | 173 | +2 | +1.2% | 38,000 |
| 2010/06/09 | 175 | 177 | 168 | 171 | -3 | -1.7% | 53,000 |
| 2010/06/08 | 175 | 179 | 174 | 174 | -4 | -2.2% | 39,000 |
| 2010/06/07 | 183 | 183 | 178 | 178 | -10 | -5.3% | 62,000 |
| 2010/06/04 | 193 | 196 | 180 | 188 | -2 | -1.1% | 46,000 |
| 2010/06/03 | 193 | 195 | 190 | 190 | -1 | -0.5% | 37,000 |
| 2010/06/02 | 191 | 192 | 190 | 191 | ±0 | ±0% | 24,000 |
| 2010/06/01 | 191 | 194 | 190 | 191 | -3 | -1.5% | 26,000 |
| 2010/05/31 | 189 | 195 | 189 | 194 | +3 | +1.6% | 28,000 |
| 2010/05/28 | 200 | 200 | 191 | 191 | +2 | +1.1% | 51,000 |
| 2010/05/27 | 190 | 191 | 189 | 189 | -3 | -1.6% | 48,000 |
3701～
3750
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 | 391,500円 | +0.5% | -14.2% | 0.00% | 13.86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 | 202,900円 | +4.3% | -1.7% | 3.94% | 9.10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 | 57,500円 | +10.8% | +98.0% | 0.00% | 91.41倍 | 11.86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 | 347,000円 | +7.4% | +2.8% | 4.12% | 8.53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 | 134,400円 | +20.0% | -2.7% | 4.61% | 17.72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
