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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,406 | 1,412 | 1,404 | 1,404 | -2 | -0.1% | 2,200 |
| 2021/03/22 | 1,405 | 1,410 | 1,383 | 1,406 | +30 | +2.2% | 3,300 |
| 2021/03/19 | 1,356 | 1,376 | 1,355 | 1,376 | +1 | +0.1% | 1,800 |
| 2021/03/18 | 1,331 | 1,375 | 1,331 | 1,375 | +33 | +2.5% | 2,300 |
| 2021/03/17 | 1,331 | 1,342 | 1,322 | 1,342 | +7 | +0.5% | 3,500 |
| 2021/03/16 | 1,318 | 1,335 | 1,318 | 1,335 | +15 | +1.1% | 3,200 |
| 2021/03/15 | 1,320 | 1,328 | 1,316 | 1,320 | ±0 | ±0% | 2,900 |
| 2021/03/12 | 1,329 | 1,332 | 1,307 | 1,320 | -21 | -1.6% | 6,300 |
| 2021/03/11 | 1,340 | 1,341 | 1,325 | 1,341 | +1 | +0.1% | 3,100 |
| 2021/03/10 | 1,342 | 1,345 | 1,336 | 1,340 | -2 | -0.1% | 2,200 |
| 2021/03/09 | 1,333 | 1,342 | 1,333 | 1,342 | +14 | +1.1% | 1,300 |
| 2021/03/08 | 1,339 | 1,339 | 1,314 | 1,328 | +3 | +0.2% | 4,200 |
| 2021/03/05 | 1,296 | 1,325 | 1,296 | 1,325 | +9 | +0.7% | 2,000 |
| 2021/03/04 | 1,356 | 1,356 | 1,282 | 1,316 | -52 | -3.8% | 9,800 |
| 2021/03/03 | 1,355 | 1,368 | 1,355 | 1,368 | +4 | +0.3% | 1,500 |
| 2021/03/02 | 1,355 | 1,381 | 1,355 | 1,364 | +12 | +0.9% | 4,200 |
| 2021/03/01 | 1,363 | 1,364 | 1,350 | 1,352 | -14 | -1% | 3,500 |
| 2021/02/26 | 1,365 | 1,383 | 1,365 | 1,366 | -17 | -1.2% | 4,300 |
| 2021/02/25 | 1,386 | 1,389 | 1,375 | 1,383 | -2 | -0.1% | 3,400 |
| 2021/02/24 | 1,386 | 1,386 | 1,374 | 1,385 | -1 | -0.1% | 1,900 |
| 2021/02/22 | 1,387 | 1,387 | 1,380 | 1,386 | +4 | +0.3% | 600 |
| 2021/02/19 | 1,387 | 1,387 | 1,371 | 1,382 | ±0 | ±0% | 3,900 |
| 2021/02/18 | 1,380 | 1,392 | 1,374 | 1,382 | +8 | +0.6% | 3,400 |
| 2021/02/17 | 1,393 | 1,393 | 1,366 | 1,374 | -23 | -1.6% | 1,900 |
| 2021/02/16 | 1,397 | 1,397 | 1,394 | 1,397 | -3 | -0.2% | 1,800 |
| 2021/02/15 | 1,400 | 1,402 | 1,391 | 1,400 | +10 | +0.7% | 2,400 |
| 2021/02/12 | 1,409 | 1,409 | 1,390 | 1,390 | +7 | +0.5% | 1,300 |
| 2021/02/10 | 1,392 | 1,411 | 1,383 | 1,383 | -9 | -0.6% | 3,300 |
| 2021/02/09 | 1,397 | 1,410 | 1,382 | 1,392 | -5 | -0.4% | 7,000 |
| 2021/02/08 | 1,375 | 1,410 | 1,362 | 1,397 | +22 | +1.6% | 4,700 |
| 2021/02/05 | 1,355 | 1,375 | 1,352 | 1,375 | +1 | +0.1% | 3,900 |
| 2021/02/04 | 1,379 | 1,379 | 1,370 | 1,374 | -7 | -0.5% | 700 |
| 2021/02/03 | 1,392 | 1,392 | 1,380 | 1,381 | +1 | +0.1% | 5,900 |
| 2021/02/02 | 1,341 | 1,395 | 1,341 | 1,380 | +42 | +3.1% | 13,500 |
| 2021/02/01 | 1,377 | 1,378 | 1,338 | 1,338 | +1 | +0.1% | 2,300 |
| 2021/01/29 | 1,400 | 1,400 | 1,337 | 1,337 | -81 | -5.7% | 9,000 |
| 2021/01/28 | 1,340 | 1,418 | 1,320 | 1,418 | +68 | +5% | 10,900 |
| 2021/01/27 | 1,345 | 1,373 | 1,341 | 1,350 | +4 | +0.3% | 2,500 |
| 2021/01/26 | 1,360 | 1,378 | 1,336 | 1,346 | +1 | +0.1% | 5,400 |
| 2021/01/25 | 1,350 | 1,350 | 1,341 | 1,345 | +9 | +0.7% | 1,300 |
| 2021/01/22 | 1,351 | 1,354 | 1,323 | 1,336 | -15 | -1.1% | 5,900 |
| 2021/01/21 | 1,362 | 1,394 | 1,351 | 1,351 | -24 | -1.7% | 7,000 |
| 2021/01/20 | 1,380 | 1,386 | 1,375 | 1,375 | -1 | -0.1% | 1,900 |
| 2021/01/19 | 1,389 | 1,419 | 1,376 | 1,376 | -13 | -0.9% | 6,900 |
| 2021/01/18 | 1,381 | 1,411 | 1,368 | 1,389 | +18 | +1.3% | 11,500 |
| 2021/01/15 | 1,425 | 1,507 | 1,370 | 1,371 | -48 | -3.4% | 23,100 |
| 2021/01/14 | 1,521 | 1,540 | 1,350 | 1,419 | -66 | -4.4% | 43,600 |
| 2021/01/13 | 1,527 | 1,527 | 1,446 | 1,485 | -25 | -1.7% | 19,800 |
| 2021/01/12 | 1,377 | 1,684 | 1,377 | 1,510 | +126 | +9.1% | 70,800 |
| 2021/01/08 | 1,359 | 1,396 | 1,359 | 1,384 | +31 | +2.3% | 5,500 |
901～
950
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
