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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,357 | 1,357 | 1,344 | 1,348 | +4 | +0.3% | 3,400 |
| 2024/06/26 | 1,299 | 1,360 | 1,299 | 1,344 | +45 | +3.5% | 1,500 |
| 2024/06/25 | 1,329 | 1,329 | 1,299 | 1,299 | - | - | 200 |
| 2024/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/21 | 1,269 | 1,269 | 1,269 | 1,269 | - | - | 100 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 1,253 | 1,253 | 1,253 | 1,253 | - | - | 100 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 1,266 | 1,266 | 1,266 | 1,266 | - | - | 100 |
| 2024/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 1,281 | 1,296 | 1,281 | 1,296 | +16 | +1.3% | 200 |
| 2024/06/10 | 1,280 | 1,280 | 1,280 | 1,280 | -30 | -2.3% | 100 |
| 2024/06/07 | 1,310 | 1,310 | 1,310 | 1,310 | - | - | 100 |
| 2024/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/04 | 1,300 | 1,340 | 1,300 | 1,340 | +17 | +1.3% | 2,100 |
| 2024/06/03 | 1,323 | 1,323 | 1,323 | 1,323 | +27 | +2.1% | 100 |
| 2024/05/31 | 1,296 | 1,336 | 1,296 | 1,296 | ±0 | ±0% | 4,000 |
| 2024/05/30 | 1,296 | 1,296 | 1,296 | 1,296 | +15 | +1.2% | 100 |
| 2024/05/29 | 1,280 | 1,282 | 1,280 | 1,281 | +8 | +0.6% | 500 |
| 2024/05/28 | 1,273 | 1,273 | 1,273 | 1,273 | +14 | +1.1% | 200 |
| 2024/05/27 | 1,259 | 1,259 | 1,259 | 1,259 | - | - | 300 |
| 2024/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/21 | 1,259 | 1,259 | 1,259 | 1,259 | +18 | +1.5% | 100 |
| 2024/05/20 | 1,262 | 1,273 | 1,220 | 1,241 | - | - | 1,700 |
| 2024/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/16 | 1,280 | 1,280 | 1,262 | 1,262 | - | - | 500 |
| 2024/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/14 | 1,273 | 1,273 | 1,273 | 1,273 | -12 | -0.9% | 100 |
| 2024/05/13 | 1,285 | 1,285 | 1,285 | 1,285 | +1 | +0.1% | 100 |
| 2024/05/10 | 1,284 | 1,284 | 1,284 | 1,284 | +2 | +0.2% | 100 |
| 2024/05/09 | 1,310 | 1,310 | 1,282 | 1,282 | -48 | -3.6% | 500 |
| 2024/05/08 | 1,329 | 1,330 | 1,329 | 1,330 | ±0 | ±0% | 1,100 |
| 2024/05/07 | 1,320 | 1,330 | 1,320 | 1,330 | +10 | +0.8% | 2,200 |
| 2024/05/02 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 300 |
| 2024/05/01 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 3,400 |
| 2024/04/30 | 1,307 | 1,320 | 1,307 | 1,320 | +15 | +1.1% | 1,300 |
| 2024/04/26 | 1,305 | 1,305 | 1,305 | 1,305 | +5 | +0.4% | 100 |
| 2024/04/25 | 1,305 | 1,305 | 1,275 | 1,300 | -5 | -0.4% | 900 |
| 2024/04/24 | 1,261 | 1,305 | 1,260 | 1,305 | +50 | +4% | 3,400 |
| 2024/04/23 | 1,250 | 1,256 | 1,250 | 1,255 | +5 | +0.4% | 400 |
| 2024/04/22 | 1,250 | 1,250 | 1,250 | 1,250 | -26 | -2% | 200 |
| 2024/04/19 | 1,279 | 1,279 | 1,276 | 1,276 | +27 | +2.2% | 400 |
| 2024/04/18 | 1,240 | 1,250 | 1,240 | 1,249 | -21 | -1.7% | 1,400 |
| 2024/04/17 | 1,274 | 1,274 | 1,270 | 1,270 | ±0 | ±0% | 300 |
| 2024/04/16 | 1,270 | 1,270 | 1,270 | 1,270 | -1 | -0.1% | 200 |
101～
150
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
