協和日成の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/14 | 1,540 | 1,541 | 1,500 | 1,541 | +41 | +2.7% | 800 |
| 2025/08/13 | 1,533 | 1,580 | 1,480 | 1,500 | - | - | 5,000 |
| 2025/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/08 | 1,533 | 1,533 | 1,533 | 1,533 | - | - | 100 |
| 2025/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/06 | 1,533 | 1,533 | 1,533 | 1,533 | -7 | -0.5% | 200 |
| 2025/08/05 | 1,578 | 1,578 | 1,501 | 1,540 | -40 | -2.5% | 1,700 |
| 2025/08/04 | 1,551 | 1,580 | 1,550 | 1,580 | +30 | +1.9% | 600 |
| 2025/08/01 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 4,600 |
| 2025/07/31 | 1,487 | 1,550 | 1,487 | 1,550 | +63 | +4.2% | 3,000 |
| 2025/07/30 | 1,483 | 1,494 | 1,483 | 1,487 | +22 | +1.5% | 400 |
| 2025/07/29 | 1,450 | 1,480 | 1,450 | 1,465 | - | - | 1,200 |
| 2025/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/25 | 1,403 | 1,403 | 1,403 | 1,403 | +2 | +0.1% | 200 |
| 2025/07/24 | 1,402 | 1,403 | 1,401 | 1,401 | ±0 | ±0% | 600 |
| 2025/07/23 | 1,407 | 1,419 | 1,400 | 1,401 | - | - | 600 |
| 2025/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/18 | 1,445 | 1,445 | 1,416 | 1,416 | - | - | 200 |
| 2025/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/15 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 100 |
| 2025/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/09 | 1,500 | 1,500 | 1,500 | 1,500 | +25 | +1.7% | 100 |
| 2025/07/08 | 1,475 | 1,475 | 1,475 | 1,475 | ±0 | ±0% | 300 |
| 2025/07/07 | 1,453 | 1,475 | 1,453 | 1,475 | +27 | +1.9% | 900 |
| 2025/07/04 | 1,465 | 1,465 | 1,448 | 1,448 | -57 | -3.8% | 400 |
| 2025/07/03 | 1,514 | 1,514 | 1,505 | 1,505 | -9 | -0.6% | 300 |
| 2025/07/02 | 1,518 | 1,534 | 1,514 | 1,514 | -3 | -0.2% | 2,400 |
| 2025/07/01 | 1,502 | 1,517 | 1,502 | 1,517 | +15 | +1% | 1,400 |
| 2025/06/30 | 1,471 | 1,502 | 1,471 | 1,502 | +52 | +3.6% | 700 |
| 2025/06/27 | 1,428 | 1,450 | 1,428 | 1,450 | - | - | 200 |
| 2025/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 1,386 | 1,416 | 1,386 | 1,408 | - | - | 400 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 1,386 | 1,416 | 1,386 | 1,416 | +30 | +2.2% | 200 |
| 2025/06/18 | 1,386 | 1,386 | 1,386 | 1,386 | +30 | +2.2% | 100 |
| 2025/06/17 | 1,356 | 1,356 | 1,356 | 1,356 | -8 | -0.6% | 100 |
| 2025/06/16 | 1,382 | 1,382 | 1,364 | 1,364 | -27 | -1.9% | 300 |
| 2025/06/13 | 1,415 | 1,415 | 1,385 | 1,391 | -24 | -1.7% | 300 |
| 2025/06/12 | 1,369 | 1,600 | 1,369 | 1,415 | +16 | +1.1% | 26,000 |
| 2025/06/11 | 1,399 | 1,399 | 1,399 | 1,399 | - | - | 100 |
| 2025/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3764件
類似銘柄と比較する
現在ご覧いただいている「協和日成」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 |
|---|---|---|---|---|---|---|---|---|
| 協和日成 | - | +1.8% | -2.6% | - | - | - |
|
東京ガス系列のガス配管工事会社。東京電力電設工事や集合住宅の給排水工事も手がける |
| リブワーク | 76,600円 | +12.5% | +19.4% | 0.84% | 31.80倍 | 3.78倍 |
|
熊本県、福岡県地盤の注文住宅メーカー。関東にも展開。ネット中心の販売から展示場も活用へ |
| 大盛工業 | 93,500円 | +7.1% | +22.2% | 1.07% | 33.80倍 | 3.07倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のＯＬＹ工法拡充 |
| 植木組 | 239,200円 | +18.3% | -14.6% | 3.76% | 9.25倍 | 0.54倍 |
|
新潟県地盤の中堅建設。東京、中部、東北など県外拡大に意欲。子会社で有料老人ホーム等進出 |
| 藤田エンジ | 157,400円 | -5.0% | -23.2% | 3.81% | 9.03倍 | 0.76倍 |
|
群馬県が地盤の設備工事中堅。空調・産業設備の保守に強み。情報システムや電子部品製造も |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
