協栄産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 3,910 | 3,910 | 3,910 | 3,910 | -5 | -0.1% | 3,300 |
| 2025/09/17 | 3,910 | 3,915 | 3,910 | 3,915 | +5 | +0.1% | 2,000 |
| 2025/09/16 | 3,910 | 3,910 | 3,910 | 3,910 | ±0 | ±0% | 2,000 |
| 2025/09/12 | 3,910 | 3,910 | 3,910 | 3,910 | +5 | +0.1% | 900 |
| 2025/09/11 | 3,910 | 3,910 | 3,905 | 3,905 | ±0 | ±0% | 8,300 |
| 2025/09/10 | 3,910 | 3,910 | 3,905 | 3,905 | -5 | -0.1% | 25,100 |
| 2025/09/09 | 3,915 | 3,915 | 3,910 | 3,910 | -5 | -0.1% | 6,600 |
| 2025/09/08 | 3,915 | 3,920 | 3,915 | 3,915 | +5 | +0.1% | 1,800 |
| 2025/09/05 | 3,910 | 3,910 | 3,910 | 3,910 | ±0 | ±0% | 1,600 |
| 2025/09/04 | 3,915 | 3,915 | 3,910 | 3,910 | ±0 | ±0% | 12,200 |
| 2025/09/03 | 3,915 | 3,915 | 3,910 | 3,910 | -5 | -0.1% | 6,000 |
| 2025/09/02 | 3,915 | 3,915 | 3,915 | 3,915 | -5 | -0.1% | 1,000 |
| 2025/09/01 | 3,920 | 3,920 | 3,920 | 3,920 | +5 | +0.1% | 100 |
| 2025/08/29 | 3,920 | 3,920 | 3,915 | 3,915 | ±0 | ±0% | 4,300 |
| 2025/08/28 | 3,915 | 3,915 | 3,915 | 3,915 | ±0 | ±0% | 1,000 |
| 2025/08/27 | 3,915 | 3,915 | 3,915 | 3,915 | ±0 | ±0% | 800 |
| 2025/08/26 | 3,915 | 3,915 | 3,915 | 3,915 | ±0 | ±0% | 100 |
| 2025/08/25 | 3,920 | 3,920 | 3,915 | 3,915 | -10 | -0.3% | 400 |
| 2025/08/22 | 3,915 | 3,925 | 3,915 | 3,925 | +5 | +0.1% | 2,500 |
| 2025/08/21 | 3,915 | 3,920 | 3,915 | 3,920 | +5 | +0.1% | 8,000 |
| 2025/08/20 | 3,920 | 3,920 | 3,915 | 3,915 | -5 | -0.1% | 16,400 |
| 2025/08/19 | 3,910 | 3,920 | 3,910 | 3,920 | +10 | +0.3% | 16,700 |
| 2025/08/18 | 3,910 | 3,910 | 3,910 | 3,910 | ±0 | ±0% | 2,700 |
| 2025/08/15 | 3,910 | 3,910 | 3,910 | 3,910 | ±0 | ±0% | 700 |
| 2025/08/14 | 3,910 | 3,915 | 3,910 | 3,910 | -5 | -0.1% | 3,400 |
| 2025/08/13 | 3,910 | 3,915 | 3,910 | 3,915 | +5 | +0.1% | 6,800 |
| 2025/08/12 | 3,910 | 3,915 | 3,910 | 3,910 | -5 | -0.1% | 2,000 |
| 2025/08/08 | 3,910 | 3,915 | 3,910 | 3,915 | +5 | +0.1% | 1,200 |
| 2025/08/07 | 3,910 | 3,910 | 3,910 | 3,910 | ±0 | ±0% | 13,100 |
| 2025/08/06 | 3,910 | 3,910 | 3,910 | 3,910 | ±0 | ±0% | 1,600 |
| 2025/08/05 | 3,910 | 3,910 | 3,910 | 3,910 | -5 | -0.1% | 1,600 |
| 2025/08/04 | 3,910 | 3,915 | 3,910 | 3,915 | +5 | +0.1% | 9,200 |
| 2025/08/01 | 3,910 | 3,910 | 3,910 | 3,910 | -5 | -0.1% | 1,900 |
| 2025/07/31 | 3,910 | 3,915 | 3,910 | 3,915 | ±0 | ±0% | 1,500 |
| 2025/07/30 | 3,910 | 3,915 | 3,905 | 3,915 | +5 | +0.1% | 6,700 |
| 2025/07/29 | 3,910 | 3,910 | 3,905 | 3,910 | -5 | -0.1% | 12,500 |
| 2025/07/28 | 3,910 | 3,915 | 3,910 | 3,915 | +10 | +0.3% | 3,200 |
| 2025/07/25 | 3,910 | 3,910 | 3,905 | 3,905 | -10 | -0.3% | 25,400 |
| 2025/07/24 | 3,905 | 3,915 | 3,905 | 3,915 | +10 | +0.3% | 28,400 |
| 2025/07/23 | 3,905 | 3,910 | 3,905 | 3,905 | ±0 | ±0% | 4,600 |
| 2025/07/22 | 3,910 | 3,910 | 3,905 | 3,905 | ±0 | ±0% | 2,300 |
| 2025/07/18 | 3,910 | 3,910 | 3,905 | 3,905 | -5 | -0.1% | 13,500 |
| 2025/07/17 | 3,910 | 3,910 | 3,905 | 3,910 | +5 | +0.1% | 20,600 |
| 2025/07/16 | 3,910 | 3,910 | 3,905 | 3,905 | ±0 | ±0% | 22,700 |
| 2025/07/15 | 3,905 | 3,910 | 3,905 | 3,905 | ±0 | ±0% | 34,400 |
| 2025/07/14 | 3,920 | 3,920 | 3,900 | 3,905 | -30 | -0.8% | 206,000 |
| 2025/07/11 | 3,935 | 3,940 | 3,915 | 3,935 | ±0 | ±0% | 58,900 |
| 2025/07/10 | 3,945 | 3,945 | 3,935 | 3,935 | -10 | -0.3% | 15,400 |
| 2025/07/09 | 3,945 | 3,950 | 3,945 | 3,945 | ±0 | ±0% | 53,600 |
| 2025/07/08 | 3,945 | 3,950 | 3,945 | 3,945 | ±0 | ±0% | 26,300 |
1～
50
件表示中 / 3786件
類似銘柄と比較する
現在ご覧いただいている「協栄産」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 |
|---|---|---|---|---|---|---|---|---|
| 協栄産 | 391,000円 | +0.5% | -14.2% | 0.00% | 13.84倍 | 0.62倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大。加賀電子がＴＯＢ実施 |
| オルバヘルケア | 203,100円 | +4.3% | -1.7% | 3.94% | 9.11倍 | 0.98倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。ＳＰＤ（院内物流）や介護用品も |
| 農総研 | 56,600円 | +10.8% | +98.0% | 0.00% | 89.98倍 | 11.67倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
| 丸紅リース | 346,000円 | +7.4% | +2.8% | 4.13% | 8.51倍 | 0.65倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
| 富士興 | 134,500円 | +20.0% | -2.7% | 4.61% | 17.73倍 | 0.92倍 |
|
ＥＮＥＯＳが大株主。石油販売以外に建機レンタル、リサイクルも。２５年１０月１日持株会社移行 |
市場注目の銘柄
チャート関連のコラム
