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 |
|---|---|---|---|---|---|---|---|
| 2022/10/07 | 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 |
| 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 |
701～
750
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
