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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,290 | 1,300 | 1,290 | 1,290 | - | - | 1,700 |
| 2022/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/12 | 1,290 | 1,290 | 1,290 | 1,290 | - | - | 200 |
| 2022/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/07 | 1,290 | 1,320 | 1,290 | 1,320 | ±0 | ±0% | 700 |
| 2022/01/06 | 1,320 | 1,350 | 1,320 | 1,320 | ±0 | ±0% | 1,000 |
| 2022/01/05 | 1,299 | 1,320 | 1,299 | 1,320 | - | - | 2,600 |
| 2022/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/30 | 1,329 | 1,329 | 1,299 | 1,299 | -30 | -2.3% | 1,600 |
| 2021/12/29 | 1,298 | 1,329 | 1,298 | 1,329 | +29 | +2.2% | 800 |
| 2021/12/28 | 1,299 | 1,300 | 1,299 | 1,300 | +19 | +1.5% | 200 |
| 2021/12/27 | 1,289 | 1,289 | 1,281 | 1,281 | - | - | 200 |
| 2021/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/17 | 1,304 | 1,395 | 1,304 | 1,350 | +46 | +3.5% | 7,600 |
| 2021/12/16 | 1,304 | 1,304 | 1,304 | 1,304 | - | - | 500 |
| 2021/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/08 | 1,320 | 1,334 | 1,320 | 1,334 | - | - | 800 |
| 2021/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/06 | 1,337 | 1,337 | 1,337 | 1,337 | ±0 | ±0% | 2,700 |
| 2021/12/03 | 1,337 | 1,337 | 1,337 | 1,337 | - | - | 200 |
| 2021/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/01 | 1,338 | 1,338 | 1,337 | 1,337 | +1 | +0.1% | 200 |
| 2021/11/30 | 1,339 | 1,370 | 1,325 | 1,336 | -3 | -0.2% | 4,500 |
| 2021/11/29 | 1,340 | 1,340 | 1,339 | 1,339 | +4 | +0.3% | 500 |
| 2021/11/26 | 1,339 | 1,339 | 1,335 | 1,335 | - | - | 500 |
| 2021/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/24 | 1,324 | 1,324 | 1,323 | 1,324 | ±0 | ±0% | 1,000 |
| 2021/11/22 | 1,324 | 1,324 | 1,324 | 1,324 | - | - | 300 |
| 2021/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/16 | 1,324 | 1,324 | 1,324 | 1,324 | - | - | 200 |
| 2021/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/12 | 1,350 | 1,350 | 1,324 | 1,324 | - | - | 300 |
| 2021/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/10 | 1,372 | 1,372 | 1,372 | 1,372 | ±0 | ±0% | 100 |
| 2021/11/09 | 1,349 | 1,372 | 1,349 | 1,372 | +52 | +3.9% | 800 |
| 2021/11/08 | 1,320 | 1,332 | 1,320 | 1,320 | - | - | 1,600 |
| 2021/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
701～
750
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
