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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,306 | 1,306 | 1,306 | 1,306 | - | - | 500 |
| 2022/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/29 | 1,309 | 1,380 | 1,300 | 1,300 | ±0 | ±0% | 6,900 |
| 2022/03/28 | 1,145 | 1,300 | 1,145 | 1,300 | +155 | +13.5% | 2,400 |
| 2022/03/25 | 1,109 | 1,145 | 1,105 | 1,145 | +35 | +3.2% | 1,700 |
| 2022/03/24 | 1,109 | 1,110 | 1,099 | 1,110 | - | - | 1,200 |
| 2022/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/18 | 1,100 | 1,130 | 1,100 | 1,110 | +10 | +0.9% | 600 |
| 2022/03/17 | 1,077 | 1,100 | 1,077 | 1,100 | +24 | +2.2% | 300 |
| 2022/03/16 | 1,099 | 1,100 | 1,076 | 1,076 | -23 | -2.1% | 1,400 |
| 2022/03/15 | 1,081 | 1,100 | 1,081 | 1,099 | +18 | +1.7% | 1,100 |
| 2022/03/14 | 1,070 | 1,100 | 1,070 | 1,081 | +1 | +0.1% | 500 |
| 2022/03/11 | 1,087 | 1,087 | 1,060 | 1,080 | -7 | -0.6% | 1,900 |
| 2022/03/10 | 1,087 | 1,087 | 1,080 | 1,087 | +7 | +0.6% | 1,500 |
| 2022/03/09 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 500 |
| 2022/03/08 | 1,060 | 1,080 | 1,042 | 1,080 | ±0 | ±0% | 1,000 |
| 2022/03/07 | 1,080 | 1,081 | 1,080 | 1,080 | ±0 | ±0% | 4,300 |
| 2022/03/04 | 1,066 | 1,080 | 1,060 | 1,080 | ±0 | ±0% | 6,700 |
| 2022/03/03 | 1,063 | 1,111 | 1,063 | 1,080 | -13 | -1.2% | 4,600 |
| 2022/03/02 | 1,080 | 1,093 | 1,061 | 1,093 | +13 | +1.2% | 6,100 |
| 2022/03/01 | 1,080 | 1,080 | 1,060 | 1,080 | ±0 | ±0% | 4,300 |
| 2022/02/28 | 1,080 | 1,100 | 1,035 | 1,080 | ±0 | ±0% | 11,700 |
| 2022/02/25 | 1,060 | 1,091 | 1,060 | 1,080 | ±0 | ±0% | 4,200 |
| 2022/02/24 | 1,079 | 1,090 | 1,079 | 1,080 | ±0 | ±0% | 3,000 |
| 2022/02/22 | 1,080 | 1,081 | 1,058 | 1,080 | ±0 | ±0% | 7,700 |
| 2022/02/21 | 1,080 | 1,081 | 1,026 | 1,080 | ±0 | ±0% | 4,300 |
| 2022/02/18 | 1,070 | 1,080 | 1,030 | 1,080 | -20 | -1.8% | 4,600 |
| 2022/02/17 | 1,060 | 1,156 | 1,060 | 1,100 | +40 | +3.8% | 9,500 |
| 2022/02/16 | 1,080 | 1,080 | 1,058 | 1,060 | -7 | -0.7% | 2,700 |
| 2022/02/15 | 1,099 | 1,102 | 1,067 | 1,067 | +12 | +1.1% | 2,500 |
| 2022/02/14 | 1,142 | 1,201 | 1,055 | 1,055 | -87 | -7.6% | 29,000 |
| 2022/02/10 | 1,199 | 1,199 | 1,140 | 1,142 | -57 | -4.8% | 2,600 |
| 2022/02/09 | 1,190 | 1,199 | 1,158 | 1,199 | - | - | 1,700 |
| 2022/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/07 | 1,199 | 1,199 | 1,199 | 1,199 | ±0 | ±0% | 100 |
| 2022/02/04 | 1,195 | 1,200 | 1,148 | 1,199 | - | - | 1,800 |
| 2022/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/02 | 1,198 | 1,201 | 1,198 | 1,200 | - | - | 5,500 |
| 2022/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/31 | 1,300 | 1,309 | 1,210 | 1,210 | -60 | -4.7% | 3,100 |
| 2022/01/28 | 1,250 | 1,270 | 1,250 | 1,270 | -10 | -0.8% | 300 |
| 2022/01/27 | 1,290 | 1,290 | 1,280 | 1,280 | - | - | 500 |
| 2022/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/25 | 1,290 | 1,290 | 1,290 | 1,290 | - | - | 100 |
| 2022/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/21 | 1,290 | 1,290 | 1,290 | 1,290 | - | - | 300 |
| 2022/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/19 | 1,290 | 1,290 | 1,290 | 1,290 | - | - | 300 |
| 2022/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
651～
700
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
