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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,271 | 1,271 | 1,271 | 1,271 | +1 | +0.1% | 100 |
| 2024/04/12 | 1,298 | 1,298 | 1,270 | 1,270 | -12 | -0.9% | 200 |
| 2024/04/11 | 1,280 | 1,282 | 1,280 | 1,282 | -18 | -1.4% | 1,100 |
| 2024/04/10 | 1,299 | 1,300 | 1,299 | 1,300 | - | - | 1,200 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 1,270 | 1,270 | 1,270 | 1,270 | +1 | +0.1% | 200 |
| 2024/04/05 | 1,270 | 1,270 | 1,269 | 1,269 | -1 | -0.1% | 400 |
| 2024/04/04 | 1,270 | 1,270 | 1,270 | 1,270 | -5 | -0.4% | 1,000 |
| 2024/04/03 | 1,297 | 1,297 | 1,267 | 1,275 | -36 | -2.7% | 700 |
| 2024/04/02 | 1,299 | 1,320 | 1,299 | 1,311 | +12 | +0.9% | 2,000 |
| 2024/04/01 | 1,280 | 1,300 | 1,280 | 1,299 | +19 | +1.5% | 2,900 |
| 2024/03/29 | 1,275 | 1,280 | 1,275 | 1,280 | +5 | +0.4% | 2,000 |
| 2024/03/28 | 1,262 | 1,275 | 1,262 | 1,275 | ±0 | ±0% | 400 |
| 2024/03/27 | 1,274 | 1,275 | 1,274 | 1,275 | ±0 | ±0% | 700 |
| 2024/03/26 | 1,273 | 1,275 | 1,273 | 1,275 | +5 | +0.4% | 500 |
| 2024/03/25 | 1,274 | 1,274 | 1,270 | 1,270 | - | - | 700 |
| 2024/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/19 | 1,271 | 1,271 | 1,271 | 1,271 | +1 | +0.1% | 300 |
| 2024/03/18 | 1,265 | 1,295 | 1,265 | 1,270 | +1 | +0.1% | 500 |
| 2024/03/15 | 1,266 | 1,280 | 1,266 | 1,269 | +5 | +0.4% | 600 |
| 2024/03/14 | 1,279 | 1,279 | 1,264 | 1,264 | -18 | -1.4% | 1,000 |
| 2024/03/13 | 1,307 | 1,307 | 1,282 | 1,282 | -18 | -1.4% | 300 |
| 2024/03/12 | 1,282 | 1,307 | 1,281 | 1,300 | ±0 | ±0% | 3,500 |
| 2024/03/11 | 1,290 | 1,300 | 1,286 | 1,300 | +8 | +0.6% | 700 |
| 2024/03/08 | 1,304 | 1,306 | 1,276 | 1,292 | - | - | 2,700 |
| 2024/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/06 | 1,278 | 1,309 | 1,278 | 1,306 | ±0 | ±0% | 2,800 |
| 2024/03/05 | 1,271 | 1,307 | 1,269 | 1,306 | +36 | +2.8% | 4,600 |
| 2024/03/04 | 1,269 | 1,271 | 1,269 | 1,270 | +2 | +0.2% | 800 |
| 2024/03/01 | 1,268 | 1,268 | 1,268 | 1,268 | +1 | +0.1% | 300 |
| 2024/02/29 | 1,264 | 1,267 | 1,264 | 1,267 | +4 | +0.3% | 900 |
| 2024/02/28 | 1,267 | 1,267 | 1,263 | 1,263 | -4 | -0.3% | 500 |
| 2024/02/27 | 1,270 | 1,270 | 1,267 | 1,267 | -3 | -0.2% | 200 |
| 2024/02/26 | 1,266 | 1,270 | 1,266 | 1,270 | +5 | +0.4% | 400 |
| 2024/02/22 | 1,264 | 1,265 | 1,264 | 1,265 | ±0 | ±0% | 1,200 |
| 2024/02/21 | 1,265 | 1,265 | 1,265 | 1,265 | -2 | -0.2% | 100 |
| 2024/02/20 | 1,267 | 1,267 | 1,267 | 1,267 | - | - | 200 |
| 2024/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/15 | 1,277 | 1,277 | 1,266 | 1,266 | -11 | -0.9% | 500 |
| 2024/02/14 | 1,277 | 1,277 | 1,277 | 1,277 | +2 | +0.2% | 100 |
| 2024/02/13 | 1,279 | 1,280 | 1,275 | 1,275 | ±0 | ±0% | 800 |
| 2024/02/09 | 1,272 | 1,275 | 1,272 | 1,275 | -8 | -0.6% | 300 |
| 2024/02/08 | 1,282 | 1,283 | 1,282 | 1,283 | -3 | -0.2% | 600 |
| 2024/02/07 | 1,282 | 1,287 | 1,282 | 1,286 | - | - | 1,200 |
| 2024/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/05 | 1,270 | 1,285 | 1,268 | 1,284 | +8 | +0.6% | 2,900 |
| 2024/02/02 | 1,276 | 1,276 | 1,276 | 1,276 | -1 | -0.1% | 100 |
| 2024/02/01 | 1,277 | 1,277 | 1,277 | 1,277 | ±0 | ±0% | 2,200 |
151～
200
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
