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 |
|---|---|---|---|---|---|---|---|
| 2022/12/21 | 1,377 | 1,380 | 1,375 | 1,380 | +3 | +0.2% | 1,000 |
| 2022/12/20 | 1,368 | 1,377 | 1,368 | 1,377 | - | - | 500 |
| 2022/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/16 | 1,411 | 1,416 | 1,411 | 1,416 | - | - | 200 |
| 2022/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/13 | 1,411 | 1,411 | 1,411 | 1,411 | - | - | 100 |
| 2022/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/09 | 1,400 | 1,411 | 1,387 | 1,411 | - | - | 700 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 1,391 | 1,459 | 1,391 | 1,459 | +59 | +4.2% | 400 |
| 2022/12/06 | 1,400 | 1,402 | 1,377 | 1,400 | - | - | 5,400 |
| 2022/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/02 | 1,399 | 1,400 | 1,399 | 1,400 | +1 | +0.1% | 200 |
| 2022/12/01 | 1,400 | 1,400 | 1,399 | 1,399 | ±0 | ±0% | 500 |
| 2022/11/30 | 1,427 | 1,427 | 1,399 | 1,399 | -45 | -3.1% | 4,100 |
| 2022/11/29 | 1,393 | 1,444 | 1,393 | 1,444 | +57 | +4.1% | 1,000 |
| 2022/11/28 | 1,404 | 1,404 | 1,387 | 1,387 | -17 | -1.2% | 300 |
| 2022/11/25 | 1,382 | 1,408 | 1,382 | 1,404 | +22 | +1.6% | 500 |
| 2022/11/24 | 1,382 | 1,382 | 1,382 | 1,382 | ±0 | ±0% | 100 |
| 2022/11/22 | 1,382 | 1,382 | 1,382 | 1,382 | - | - | 200 |
| 2022/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/18 | 1,381 | 1,381 | 1,381 | 1,381 | ±0 | ±0% | 200 |
| 2022/11/17 | 1,381 | 1,381 | 1,363 | 1,381 | -30 | -2.1% | 1,300 |
| 2022/11/16 | 1,411 | 1,411 | 1,411 | 1,411 | ±0 | ±0% | 200 |
| 2022/11/15 | 1,410 | 1,411 | 1,410 | 1,411 | - | - | 500 |
| 2022/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
651～
700
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
