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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,264 | 1,264 | 1,264 | 1,264 | -13 | -1% | 200 |
| 2022/08/25 | 1,260 | 1,277 | 1,260 | 1,277 | +13 | +1% | 200 |
| 2022/08/24 | 1,264 | 1,264 | 1,264 | 1,264 | +30 | +2.4% | 100 |
| 2022/08/23 | 1,231 | 1,234 | 1,231 | 1,234 | +4 | +0.3% | 400 |
| 2022/08/22 | 1,230 | 1,230 | 1,230 | 1,230 | -1 | -0.1% | 600 |
| 2022/08/19 | 1,180 | 1,232 | 1,180 | 1,231 | - | - | 1,700 |
| 2022/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/17 | 1,180 | 1,180 | 1,170 | 1,170 | -10 | -0.8% | 300 |
| 2022/08/16 | 1,190 | 1,190 | 1,180 | 1,180 | -40 | -3.3% | 600 |
| 2022/08/15 | 1,220 | 1,220 | 1,220 | 1,220 | -4 | -0.3% | 100 |
| 2022/08/12 | 1,224 | 1,224 | 1,224 | 1,224 | ±0 | ±0% | 200 |
| 2022/08/10 | 1,201 | 1,229 | 1,199 | 1,224 | -43 | -3.4% | 800 |
| 2022/08/09 | 1,230 | 1,267 | 1,230 | 1,267 | +47 | +3.9% | 500 |
| 2022/08/08 | 1,220 | 1,220 | 1,220 | 1,220 | +7 | +0.6% | 100 |
| 2022/08/05 | 1,235 | 1,235 | 1,169 | 1,213 | -22 | -1.8% | 2,400 |
| 2022/08/04 | 1,220 | 1,235 | 1,205 | 1,235 | - | - | 2,400 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 1,230 | 1,250 | 1,230 | 1,250 | +24 | +2% | 200 |
| 2022/08/01 | 1,220 | 1,226 | 1,206 | 1,226 | -54 | -4.2% | 1,100 |
| 2022/07/29 | 1,287 | 1,297 | 1,251 | 1,280 | -128 | -9.1% | 15,100 |
| 2022/07/28 | 1,420 | 1,421 | 1,408 | 1,408 | +3 | +0.2% | 3,600 |
| 2022/07/27 | 1,305 | 1,405 | 1,305 | 1,405 | +103 | +7.9% | 1,400 |
| 2022/07/26 | 1,285 | 1,302 | 1,285 | 1,302 | +47 | +3.7% | 700 |
| 2022/07/25 | 1,265 | 1,265 | 1,255 | 1,255 | -10 | -0.8% | 300 |
| 2022/07/22 | 1,280 | 1,291 | 1,260 | 1,265 | - | - | 1,000 |
| 2022/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/15 | 1,250 | 1,250 | 1,249 | 1,250 | - | - | 2,600 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/08 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 100 |
| 2022/07/07 | 1,340 | 1,351 | 1,340 | 1,340 | ±0 | ±0% | 17,500 |
| 2022/07/06 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 200 |
| 2022/07/05 | 1,331 | 1,340 | 1,331 | 1,340 | ±0 | ±0% | 700 |
| 2022/07/04 | 1,349 | 1,349 | 1,340 | 1,340 | -10 | -0.7% | 500 |
| 2022/07/01 | 1,320 | 1,350 | 1,320 | 1,350 | +30 | +2.3% | 600 |
| 2022/06/30 | 1,320 | 1,323 | 1,320 | 1,320 | ±0 | ±0% | 2,500 |
| 2022/06/29 | 1,312 | 1,320 | 1,312 | 1,320 | ±0 | ±0% | 300 |
| 2022/06/28 | 1,310 | 1,320 | 1,310 | 1,320 | - | - | 400 |
| 2022/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/16 | 1,310 | 1,310 | 1,310 | 1,310 | - | - | 700 |
551～
600
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
