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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,474 | 1,474 | 1,375 | 1,383 | -31 | -2.2% | 8,700 |
| 2022/06/14 | 1,386 | 1,465 | 1,377 | 1,414 | +1 | +0.1% | 12,400 |
| 2022/06/13 | 1,430 | 1,434 | 1,387 | 1,413 | -21 | -1.5% | 8,400 |
| 2022/06/10 | 1,455 | 1,455 | 1,428 | 1,434 | -44 | -3% | 7,800 |
| 2022/06/09 | 1,504 | 1,515 | 1,477 | 1,478 | -46 | -3% | 14,900 |
| 2022/06/08 | 1,481 | 1,524 | 1,478 | 1,524 | +58 | +4% | 17,400 |
| 2022/06/07 | 1,421 | 1,483 | 1,421 | 1,466 | +45 | +3.2% | 18,600 |
| 2022/06/06 | 1,374 | 1,421 | 1,371 | 1,421 | +32 | +2.3% | 8,000 |
| 2022/06/03 | 1,394 | 1,394 | 1,360 | 1,389 | ±0 | ±0% | 3,900 |
| 2022/06/02 | 1,387 | 1,406 | 1,376 | 1,389 | -12 | -0.9% | 6,100 |
| 2022/06/01 | 1,354 | 1,409 | 1,344 | 1,401 | +59 | +4.4% | 11,500 |
| 2022/05/31 | 1,345 | 1,354 | 1,342 | 1,342 | -33 | -2.4% | 3,300 |
| 2022/05/30 | 1,310 | 1,375 | 1,310 | 1,375 | +63 | +4.8% | 11,300 |
| 2022/05/27 | 1,296 | 1,312 | 1,295 | 1,312 | +17 | +1.3% | 8,300 |
| 2022/05/26 | 1,292 | 1,300 | 1,275 | 1,295 | +17 | +1.3% | 4,100 |
| 2022/05/25 | 1,277 | 1,296 | 1,272 | 1,278 | +2 | +0.2% | 3,000 |
| 2022/05/24 | 1,285 | 1,294 | 1,276 | 1,276 | -7 | -0.5% | 2,800 |
| 2022/05/23 | 1,273 | 1,284 | 1,273 | 1,283 | +11 | +0.9% | 1,000 |
| 2022/05/20 | 1,280 | 1,283 | 1,266 | 1,272 | -14 | -1.1% | 8,600 |
| 2022/05/19 | 1,261 | 1,295 | 1,247 | 1,286 | +8 | +0.6% | 5,100 |
| 2022/05/18 | 1,278 | 1,297 | 1,273 | 1,278 | +3 | +0.2% | 9,200 |
| 2022/05/17 | 1,275 | 1,302 | 1,263 | 1,275 | ±0 | ±0% | 6,500 |
| 2022/05/16 | 1,333 | 1,333 | 1,275 | 1,275 | -53 | -4% | 6,900 |
| 2022/05/13 | 1,300 | 1,331 | 1,286 | 1,328 | +58 | +4.6% | 6,800 |
| 2022/05/12 | 1,312 | 1,312 | 1,270 | 1,270 | -41 | -3.1% | 9,400 |
| 2022/05/11 | 1,286 | 1,311 | 1,265 | 1,311 | +18 | +1.4% | 6,400 |
| 2022/05/10 | 1,289 | 1,305 | 1,289 | 1,293 | -5 | -0.4% | 4,600 |
| 2022/05/09 | 1,337 | 1,363 | 1,295 | 1,298 | -36 | -2.7% | 5,200 |
| 2022/05/06 | 1,358 | 1,358 | 1,329 | 1,334 | -12 | -0.9% | 5,500 |
| 2022/05/02 | 1,336 | 1,360 | 1,336 | 1,346 | +18 | +1.4% | 5,700 |
| 2022/04/28 | 1,302 | 1,335 | 1,291 | 1,328 | +26 | +2% | 9,700 |
| 2022/04/27 | 1,304 | 1,304 | 1,257 | 1,302 | -12 | -0.9% | 34,100 |
| 2022/04/26 | 1,347 | 1,362 | 1,306 | 1,314 | -40 | -3% | 21,300 |
| 2022/04/25 | 1,390 | 1,395 | 1,344 | 1,354 | -51 | -3.6% | 14,800 |
| 2022/04/22 | 1,452 | 1,452 | 1,405 | 1,405 | -47 | -3.2% | 10,300 |
| 2022/04/21 | 1,447 | 1,454 | 1,441 | 1,452 | -6 | -0.4% | 2,500 |
| 2022/04/20 | 1,441 | 1,458 | 1,441 | 1,458 | +17 | +1.2% | 2,700 |
| 2022/04/19 | 1,450 | 1,456 | 1,441 | 1,441 | -9 | -0.6% | 1,700 |
| 2022/04/18 | 1,422 | 1,452 | 1,422 | 1,450 | ±0 | ±0% | 2,600 |
| 2022/04/15 | 1,431 | 1,454 | 1,414 | 1,450 | -8 | -0.5% | 5,300 |
| 2022/04/14 | 1,428 | 1,458 | 1,428 | 1,458 | +30 | +2.1% | 2,600 |
| 2022/04/13 | 1,388 | 1,428 | 1,379 | 1,428 | +36 | +2.6% | 8,500 |
| 2022/04/12 | 1,400 | 1,410 | 1,392 | 1,392 | -32 | -2.2% | 5,700 |
| 2022/04/11 | 1,419 | 1,449 | 1,412 | 1,424 | -12 | -0.8% | 6,900 |
| 2022/04/08 | 1,438 | 1,438 | 1,415 | 1,436 | +8 | +0.6% | 2,200 |
| 2022/04/07 | 1,430 | 1,430 | 1,420 | 1,428 | -10 | -0.7% | 3,500 |
| 2022/04/06 | 1,445 | 1,448 | 1,428 | 1,438 | -23 | -1.6% | 3,900 |
| 2022/04/05 | 1,467 | 1,468 | 1,442 | 1,461 | -15 | -1% | 8,400 |
| 2022/04/04 | 1,487 | 1,492 | 1,462 | 1,476 | -11 | -0.7% | 6,900 |
| 2022/04/01 | 1,510 | 1,510 | 1,476 | 1,487 | -23 | -1.5% | 3,200 |
601～
650
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 | 220,900円 | -6.0% | -36.7% | 4.98% | 5.54倍 | 0.37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、組み込み開発も |
| ＮａＩＴＯ | 13,100円 | -0.2% | -0.4% | 2.29% | 20.50倍 | 0.57倍 |
|
機械工具専門商社。岡谷鋼機子会社。切削工具に強い。計測機器、産業機器を第２の柱に育成へ |
| コスモ・バイオ | 117,100円 | +4.9% | -31.1% | 4.27% | 21.77倍 | 0.73倍 |
|
バイオ専門商社。研究用試薬、実験機器、臨床検査薬を販売。試薬、細胞等の開発製造にも注力 |
| ゼット | 34,500円 | +3.9% | +17.5% | 5.22% | 2.41倍 | 0.48倍 |
|
スポーツ用品卸大手。各地の小規模スポーツ店に販路。野球用品で自社製品。輸入代理店業も |
| ＩＮＥＳＴ | 6,300円 | +42.7% | -66.5% | 0.00% | 233.33倍 | 1.42倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
市場注目の銘柄
チャート関連のコラム
