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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,281 | 2,300 | 2,214 | 2,269 | -11 | -0.5% | 14,400 |
| 2024/09/05 | 2,305 | 2,352 | 2,280 | 2,280 | -25 | -1.1% | 16,000 |
| 2024/09/04 | 2,330 | 2,357 | 2,292 | 2,305 | -75 | -3.2% | 21,700 |
| 2024/09/03 | 2,373 | 2,414 | 2,373 | 2,380 | +7 | +0.3% | 3,400 |
| 2024/09/02 | 2,406 | 2,420 | 2,370 | 2,373 | -17 | -0.7% | 7,200 |
| 2024/08/30 | 2,350 | 2,391 | 2,350 | 2,390 | +42 | +1.8% | 7,700 |
| 2024/08/29 | 2,328 | 2,350 | 2,328 | 2,348 | +19 | +0.8% | 3,700 |
| 2024/08/28 | 2,325 | 2,336 | 2,311 | 2,329 | +4 | +0.2% | 5,500 |
| 2024/08/27 | 2,310 | 2,336 | 2,302 | 2,325 | +16 | +0.7% | 4,800 |
| 2024/08/26 | 2,354 | 2,359 | 2,304 | 2,309 | -45 | -1.9% | 13,800 |
| 2024/08/23 | 2,360 | 2,365 | 2,345 | 2,354 | -4 | -0.2% | 3,500 |
| 2024/08/22 | 2,370 | 2,387 | 2,337 | 2,358 | -45 | -1.9% | 7,700 |
| 2024/08/21 | 2,360 | 2,403 | 2,355 | 2,403 | +29 | +1.2% | 5,900 |
| 2024/08/20 | 2,382 | 2,382 | 2,351 | 2,374 | +42 | +1.8% | 3,800 |
| 2024/08/19 | 2,382 | 2,402 | 2,329 | 2,332 | -50 | -2.1% | 11,100 |
| 2024/08/16 | 2,374 | 2,395 | 2,343 | 2,382 | +45 | +1.9% | 15,200 |
| 2024/08/15 | 2,302 | 2,350 | 2,300 | 2,337 | +19 | +0.8% | 4,000 |
| 2024/08/14 | 2,314 | 2,323 | 2,296 | 2,318 | -4 | -0.2% | 8,400 |
| 2024/08/13 | 2,247 | 2,339 | 2,237 | 2,322 | +114 | +5.2% | 10,000 |
| 2024/08/09 | 2,266 | 2,266 | 2,154 | 2,208 | +18 | +0.8% | 12,200 |
| 2024/08/08 | 2,285 | 2,310 | 2,170 | 2,190 | +5 | +0.2% | 15,200 |
| 2024/08/07 | 2,101 | 2,271 | 2,101 | 2,185 | +84 | +4% | 9,200 |
| 2024/08/06 | 2,010 | 2,186 | 2,010 | 2,101 | +190 | +9.9% | 11,400 |
| 2024/08/05 | 2,186 | 2,247 | 1,870 | 1,911 | -375 | -16.4% | 32,000 |
| 2024/08/02 | 2,445 | 2,445 | 2,286 | 2,286 | -195 | -7.9% | 26,300 |
| 2024/08/01 | 2,563 | 2,622 | 2,441 | 2,481 | -108 | -4.2% | 29,000 |
| 2024/07/31 | 2,568 | 2,597 | 2,494 | 2,589 | -55 | -2.1% | 25,200 |
| 2024/07/30 | 2,733 | 2,733 | 2,644 | 2,644 | -89 | -3.3% | 32,900 |
| 2024/07/29 | 2,692 | 2,764 | 2,692 | 2,733 | +41 | +1.5% | 7,000 |
| 2024/07/26 | 2,661 | 2,748 | 2,661 | 2,692 | +19 | +0.7% | 13,200 |
| 2024/07/25 | 2,712 | 2,712 | 2,665 | 2,673 | -59 | -2.2% | 12,000 |
| 2024/07/24 | 2,754 | 2,754 | 2,713 | 2,732 | -18 | -0.7% | 3,300 |
| 2024/07/23 | 2,705 | 2,760 | 2,705 | 2,750 | +33 | +1.2% | 5,800 |
| 2024/07/22 | 2,721 | 2,728 | 2,673 | 2,717 | -11 | -0.4% | 10,800 |
| 2024/07/19 | 2,771 | 2,771 | 2,720 | 2,728 | -20 | -0.7% | 5,300 |
| 2024/07/18 | 2,794 | 2,797 | 2,746 | 2,748 | -46 | -1.6% | 6,100 |
| 2024/07/17 | 2,789 | 2,805 | 2,775 | 2,794 | +21 | +0.8% | 6,100 |
| 2024/07/16 | 2,733 | 2,791 | 2,727 | 2,773 | +37 | +1.4% | 8,800 |
| 2024/07/12 | 2,763 | 2,765 | 2,735 | 2,736 | -35 | -1.3% | 11,000 |
| 2024/07/11 | 2,760 | 2,785 | 2,760 | 2,771 | +12 | +0.4% | 5,500 |
| 2024/07/10 | 2,755 | 2,795 | 2,749 | 2,759 | -4 | -0.1% | 5,800 |
| 2024/07/09 | 2,783 | 2,789 | 2,745 | 2,763 | -4 | -0.1% | 10,000 |
| 2024/07/08 | 2,790 | 2,849 | 2,760 | 2,767 | -32 | -1.1% | 6,600 |
| 2024/07/05 | 2,817 | 2,836 | 2,791 | 2,799 | -18 | -0.6% | 10,300 |
| 2024/07/04 | 2,860 | 2,861 | 2,817 | 2,817 | -43 | -1.5% | 7,800 |
| 2024/07/03 | 2,871 | 2,879 | 2,842 | 2,860 | -11 | -0.4% | 4,600 |
| 2024/07/02 | 2,861 | 2,910 | 2,850 | 2,871 | -1 | ±0% | 5,200 |
| 2024/07/01 | 2,896 | 2,925 | 2,872 | 2,872 | -5 | -0.2% | 2,900 |
| 2024/06/28 | 2,889 | 2,889 | 2,847 | 2,877 | +36 | +1.3% | 4,800 |
| 2024/06/27 | 2,868 | 2,880 | 2,841 | 2,841 | -27 | -0.9% | 3,200 |
51～
100
件表示中 / 3585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 | 219,900円 | -6.0% | -36.7% | 5.00% | 5.51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 | 117,500円 | +4.9% | -31.1% | 4.26% | 21.84倍 | 0.74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 |
| 横丸魚 | 94,500円 | +2.0% | +13.0% | 2.75% | 14.32倍 | 0.38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 |
市場注目の銘柄
チャート関連のコラム
