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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/03 | 1,358 | 1,358 | 1,340 | 1,340 | -18 | -1.3% | 1,500 |
| 2024/09/02 | 1,358 | 1,365 | 1,358 | 1,358 | ±0 | ±0% | 500 |
| 2024/08/30 | 1,358 | 1,358 | 1,358 | 1,358 | ±0 | ±0% | 1,300 |
| 2024/08/29 | 1,343 | 1,358 | 1,340 | 1,358 | - | - | 700 |
| 2024/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/27 | 1,340 | 1,343 | 1,340 | 1,343 | - | - | 200 |
| 2024/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/19 | 1,351 | 1,351 | 1,315 | 1,320 | -31 | -2.3% | 2,200 |
| 2024/08/16 | 1,350 | 1,351 | 1,350 | 1,351 | +1 | +0.1% | 300 |
| 2024/08/15 | 1,348 | 1,350 | 1,348 | 1,350 | ±0 | ±0% | 400 |
| 2024/08/14 | 1,350 | 1,350 | 1,350 | 1,350 | +60 | +4.7% | 100 |
| 2024/08/13 | 1,290 | 1,290 | 1,290 | 1,290 | -60 | -4.4% | 600 |
| 2024/08/09 | 1,350 | 1,350 | 1,350 | 1,350 | +20 | +1.5% | 100 |
| 2024/08/08 | 1,330 | 1,330 | 1,330 | 1,330 | - | - | 100 |
| 2024/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/06 | 1,303 | 1,304 | 1,303 | 1,304 | +14 | +1.1% | 400 |
| 2024/08/05 | 1,290 | 1,290 | 1,260 | 1,290 | -140 | -9.8% | 1,100 |
| 2024/08/02 | 1,389 | 1,430 | 1,389 | 1,430 | +41 | +3% | 1,300 |
| 2024/08/01 | 1,389 | 1,400 | 1,389 | 1,389 | ±0 | ±0% | 3,600 |
| 2024/07/31 | 1,351 | 1,389 | 1,351 | 1,389 | +38 | +2.8% | 2,900 |
| 2024/07/30 | 1,359 | 1,360 | 1,351 | 1,351 | -12 | -0.9% | 500 |
| 2024/07/29 | 1,326 | 1,363 | 1,314 | 1,363 | - | - | 2,500 |
| 2024/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/25 | 1,330 | 1,330 | 1,302 | 1,302 | - | - | 500 |
| 2024/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/17 | 1,362 | 1,362 | 1,330 | 1,330 | +20 | +1.5% | 500 |
| 2024/07/16 | 1,313 | 1,313 | 1,310 | 1,310 | -33 | -2.5% | 800 |
| 2024/07/12 | 1,343 | 1,343 | 1,343 | 1,343 | - | - | 100 |
| 2024/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/09 | 1,401 | 1,401 | 1,370 | 1,370 | -31 | -2.2% | 3,400 |
| 2024/07/08 | 1,370 | 1,401 | 1,370 | 1,401 | +31 | +2.3% | 5,700 |
| 2024/07/05 | 1,370 | 1,370 | 1,350 | 1,370 | +30 | +2.2% | 800 |
| 2024/07/04 | 1,335 | 1,340 | 1,335 | 1,340 | +13 | +1% | 200 |
| 2024/07/03 | 1,322 | 1,327 | 1,318 | 1,327 | -23 | -1.7% | 400 |
| 2024/07/02 | 1,350 | 1,350 | 1,350 | 1,350 | +30 | +2.3% | 100 |
| 2024/07/01 | 1,345 | 1,356 | 1,320 | 1,320 | -10 | -0.8% | 3,300 |
| 2024/06/28 | 1,348 | 1,348 | 1,330 | 1,330 | -18 | -1.3% | 2,800 |
| 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 |
151～
200
件表示中 / 3683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 | 125,100円 | +6.1% | +7.5% | 3.04% | 12.08倍 | 0.71倍 |
|
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 | 33,100円 | +4.3% | +15.4% | 4.53% | 9.59倍 | 1.03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 | 143,000円 | -7.0% | -6.2% | 3.50% | 10.09倍 | 0.71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 |
| ノバック | 267,200円 | -19.8% | -3.3% | 4.49% | 28.67倍 | 0.76倍 |
|
高速道路、橋梁、下水道など土木工事に強み。建築はマンション、工場、学校など大型案件に実績 |
| 日ハウスＨＤ | 33,200円 | +172.3% | - | 3.31% | 12.65倍 | 0.61倍 |
|
在来型注文住宅大手。岩手から全国展開。子会社で木材加工、ホテルを拡大、マンション育成 |
市場注目の銘柄
チャート関連のコラム
