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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,545 | 1,556 | 1,511 | 1,556 | +4 | +0.3% | 7,900 |
| 2022/03/29 | 1,558 | 1,566 | 1,525 | 1,552 | -6 | -0.4% | 11,800 |
| 2022/03/28 | 1,575 | 1,605 | 1,558 | 1,558 | -24 | -1.5% | 6,600 |
| 2022/03/25 | 1,601 | 1,610 | 1,580 | 1,582 | -21 | -1.3% | 11,000 |
| 2022/03/24 | 1,560 | 1,620 | 1,549 | 1,603 | +27 | +1.7% | 16,700 |
| 2022/03/23 | 1,565 | 1,592 | 1,564 | 1,576 | +13 | +0.8% | 5,900 |
| 2022/03/22 | 1,549 | 1,563 | 1,536 | 1,563 | +13 | +0.8% | 6,800 |
| 2022/03/18 | 1,541 | 1,555 | 1,539 | 1,550 | +11 | +0.7% | 4,300 |
| 2022/03/17 | 1,538 | 1,539 | 1,527 | 1,539 | +17 | +1.1% | 2,300 |
| 2022/03/16 | 1,523 | 1,524 | 1,507 | 1,522 | +18 | +1.2% | 1,600 |
| 2022/03/15 | 1,498 | 1,510 | 1,492 | 1,504 | ±0 | ±0% | 3,700 |
| 2022/03/14 | 1,485 | 1,509 | 1,485 | 1,504 | -15 | -1% | 1,700 |
| 2022/03/11 | 1,473 | 1,524 | 1,473 | 1,519 | +31 | +2.1% | 8,400 |
| 2022/03/10 | 1,424 | 1,499 | 1,424 | 1,488 | +93 | +6.7% | 11,200 |
| 2022/03/09 | 1,395 | 1,424 | 1,380 | 1,395 | ±0 | ±0% | 12,100 |
| 2022/03/08 | 1,448 | 1,469 | 1,378 | 1,395 | -53 | -3.7% | 24,000 |
| 2022/03/07 | 1,511 | 1,512 | 1,440 | 1,448 | -75 | -4.9% | 21,200 |
| 2022/03/04 | 1,583 | 1,583 | 1,523 | 1,523 | -60 | -3.8% | 12,300 |
| 2022/03/03 | 1,565 | 1,600 | 1,565 | 1,583 | +24 | +1.5% | 11,800 |
| 2022/03/02 | 1,546 | 1,568 | 1,546 | 1,559 | +8 | +0.5% | 3,000 |
| 2022/03/01 | 1,559 | 1,564 | 1,542 | 1,551 | -13 | -0.8% | 5,300 |
| 2022/02/28 | 1,550 | 1,575 | 1,538 | 1,564 | +19 | +1.2% | 9,000 |
| 2022/02/25 | 1,506 | 1,550 | 1,500 | 1,545 | +54 | +3.6% | 11,600 |
| 2022/02/24 | 1,533 | 1,533 | 1,484 | 1,491 | -42 | -2.7% | 8,900 |
| 2022/02/22 | 1,571 | 1,571 | 1,527 | 1,533 | -38 | -2.4% | 9,700 |
| 2022/02/21 | 1,501 | 1,585 | 1,500 | 1,571 | +45 | +2.9% | 11,400 |
| 2022/02/18 | 1,489 | 1,529 | 1,482 | 1,526 | +26 | +1.7% | 9,100 |
| 2022/02/17 | 1,516 | 1,521 | 1,480 | 1,500 | -15 | -1% | 27,300 |
| 2022/02/16 | 1,531 | 1,542 | 1,504 | 1,515 | -3 | -0.2% | 15,900 |
| 2022/02/15 | 1,570 | 1,600 | 1,518 | 1,518 | -47 | -3% | 17,600 |
| 2022/02/14 | 1,570 | 1,573 | 1,500 | 1,565 | -15 | -0.9% | 29,600 |
| 2022/02/10 | 1,617 | 1,621 | 1,535 | 1,580 | -26 | -1.6% | 17,000 |
| 2022/02/09 | 1,598 | 1,625 | 1,551 | 1,606 | +29 | +1.8% | 13,300 |
| 2022/02/08 | 1,546 | 1,616 | 1,546 | 1,577 | +37 | +2.4% | 15,800 |
| 2022/02/07 | 1,624 | 1,624 | 1,521 | 1,540 | -61 | -3.8% | 28,300 |
| 2022/02/04 | 1,640 | 1,640 | 1,597 | 1,601 | -14 | -0.9% | 9,900 |
| 2022/02/03 | 1,678 | 1,678 | 1,614 | 1,615 | -30 | -1.8% | 15,400 |
| 2022/02/02 | 1,659 | 1,691 | 1,642 | 1,645 | +3 | +0.2% | 17,900 |
| 2022/02/01 | 1,802 | 1,815 | 1,624 | 1,642 | -138 | -7.8% | 53,100 |
| 2022/01/31 | 1,747 | 1,780 | 1,700 | 1,780 | +137 | +8.3% | 55,000 |
| 2022/01/28 | 1,565 | 1,645 | 1,525 | 1,643 | +88 | +5.7% | 24,600 |
| 2022/01/27 | 1,669 | 1,676 | 1,481 | 1,555 | -118 | -7.1% | 45,300 |
| 2022/01/26 | 1,714 | 1,714 | 1,672 | 1,673 | -41 | -2.4% | 8,000 |
| 2022/01/25 | 1,731 | 1,761 | 1,667 | 1,714 | +27 | +1.6% | 27,200 |
| 2022/01/24 | 1,664 | 1,698 | 1,660 | 1,687 | +24 | +1.4% | 6,200 |
| 2022/01/21 | 1,639 | 1,672 | 1,593 | 1,663 | +33 | +2% | 15,300 |
| 2022/01/20 | 1,620 | 1,644 | 1,611 | 1,630 | +10 | +0.6% | 18,700 |
| 2022/01/19 | 1,644 | 1,662 | 1,620 | 1,620 | -38 | -2.3% | 11,100 |
| 2022/01/18 | 1,710 | 1,710 | 1,658 | 1,658 | -65 | -3.8% | 12,100 |
| 2022/01/17 | 1,740 | 1,744 | 1,709 | 1,723 | -19 | -1.1% | 4,000 |
751～
800
件表示中 / 3685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 | 222,200円 | -6.0% | -36.7% | 4.95% | 5.57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 |
| リリカラ | 56,200円 | +8.9% | +934.5% | 6.41% | 15.38倍 | 0.83倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。２４年６月、ＴＫＰが株式買い増して親会社に |
| アイスコ | 182,100円 | +6.9% | +10.7% | 1.04% | 20.03倍 | 1.88倍 |
|
アイス・冷凍食品の卸売り主力。神奈川地盤に生鮮品中心の食品スーパー併営。収益は上期偏重 |
| 横丸魚 | 97,200円 | +2.0% | +13.0% | 3.09% | 14.73倍 | 0.39倍 |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
| トルク | 24,600円 | +3.1% | +4.8% | 2.44% | 6.17倍 | 0.42倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
市場注目の銘柄
チャート関連のコラム
