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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 1,386 | 1,422 | 1,386 | 1,411 | +25 | +1.8% | 1,000 |
| 2022/11/07 | 1,375 | 1,387 | 1,375 | 1,386 | +3 | +0.2% | 1,200 |
| 2022/11/04 | 1,356 | 1,383 | 1,356 | 1,383 | -3 | -0.2% | 300 |
| 2022/11/02 | 1,369 | 1,386 | 1,369 | 1,386 | - | - | 600 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 1,352 | 1,380 | 1,339 | 1,380 | +40 | +3% | 3,700 |
| 2022/10/28 | 1,393 | 1,416 | 1,340 | 1,340 | -53 | -3.8% | 2,900 |
| 2022/10/27 | 1,370 | 1,393 | 1,370 | 1,393 | +23 | +1.7% | 400 |
| 2022/10/26 | 1,340 | 1,370 | 1,340 | 1,370 | +30 | +2.2% | 800 |
| 2022/10/25 | 1,332 | 1,340 | 1,332 | 1,340 | ±0 | ±0% | 700 |
| 2022/10/24 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 100 |
| 2022/10/21 | 1,310 | 1,340 | 1,310 | 1,340 | +30 | +2.3% | 600 |
| 2022/10/20 | 1,306 | 1,310 | 1,306 | 1,310 | - | - | 400 |
| 2022/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/18 | 1,290 | 1,306 | 1,290 | 1,306 | +16 | +1.2% | 200 |
| 2022/10/17 | 1,281 | 1,290 | 1,281 | 1,290 | - | - | 200 |
| 2022/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/13 | 1,211 | 1,211 | 1,211 | 1,211 | -59 | -4.6% | 100 |
| 2022/10/12 | 1,270 | 1,270 | 1,270 | 1,270 | - | - | 100 |
| 2022/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/07 | 1,340 | 1,340 | 1,310 | 1,310 | -30 | -2.2% | 1,400 |
| 2022/10/06 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 200 |
| 2022/10/05 | 1,335 | 1,360 | 1,335 | 1,340 | +10 | +0.8% | 1,100 |
| 2022/10/04 | 1,304 | 1,372 | 1,304 | 1,330 | +26 | +2% | 1,000 |
| 2022/10/03 | 1,332 | 1,361 | 1,304 | 1,304 | -28 | -2.1% | 1,000 |
| 2022/09/30 | 1,360 | 1,360 | 1,301 | 1,332 | -28 | -2.1% | 2,700 |
| 2022/09/29 | 1,409 | 1,409 | 1,360 | 1,360 | -49 | -3.5% | 900 |
| 2022/09/28 | 1,550 | 1,580 | 1,409 | 1,409 | -141 | -9.1% | 6,500 |
| 2022/09/27 | 1,438 | 1,650 | 1,352 | 1,550 | +172 | +12.5% | 49,100 |
| 2022/09/26 | 1,300 | 1,378 | 1,297 | 1,378 | +78 | +6% | 3,900 |
| 2022/09/22 | 1,299 | 1,300 | 1,299 | 1,300 | ±0 | ±0% | 300 |
| 2022/09/21 | 1,284 | 1,333 | 1,279 | 1,300 | - | - | 3,200 |
| 2022/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/16 | 1,282 | 1,282 | 1,282 | 1,282 | - | - | 100 |
| 2022/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/08 | 1,237 | 1,279 | 1,233 | 1,279 | - | - | 1,100 |
| 2022/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/02 | 1,220 | 1,244 | 1,200 | 1,244 | +21 | +1.7% | 1,600 |
| 2022/09/01 | 1,223 | 1,223 | 1,223 | 1,223 | -49 | -3.9% | 100 |
| 2022/08/31 | 1,272 | 1,272 | 1,272 | 1,272 | ±0 | ±0% | 2,300 |
| 2022/08/30 | 1,272 | 1,272 | 1,272 | 1,272 | +18 | +1.4% | 100 |
| 2022/08/29 | 1,268 | 1,268 | 1,254 | 1,254 | -10 | -0.8% | 200 |
501～
550
件表示中 / 3586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 | 124,600円 | +6.1% | +7.5% | - | - | - |
|
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 |
| ＢＲＨＤ | 34,300円 | +4.3% | +15.4% | 4.37% | 9.94倍 | 1.07倍 |
|
極東興和が中核。中国、関西地盤のＰＣ橋梁大手。Ｍ＆Ａで関東、東北へエリア拡大し全国化 |
| 藤田エンジ | 144,600円 | -7.0% | -6.2% | 3.46% | 10.20倍 | 0.72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 |
| 弘電社 | 163,300円 | +10.7% | +43.2% | 4.04% | 10.40倍 | 0.71倍 |
|
三菱電機系の設備工事業者。三菱電機依存度は約３割。重電・電子機器の商品販売部門も併営 |
| 佐田建 | 93,800円 | +27.5% | +504.8% | 3.09% | 16.72倍 | 0.96倍 |
|
群馬、埼玉が地盤の中堅建設会社。建築軸に土木工事、合材販売。創業者一族から国会議員輩出 |
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
