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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,300 | 2,328 | 2,288 | 2,328 | +28 | +1.2% | 700 |
| 2025/01/20 | 2,275 | 2,322 | 2,250 | 2,300 | +36 | +1.6% | 6,800 |
| 2025/01/17 | 2,241 | 2,264 | 2,215 | 2,264 | +16 | +0.7% | 9,500 |
| 2025/01/16 | 2,294 | 2,305 | 2,247 | 2,248 | -37 | -1.6% | 11,800 |
| 2025/01/15 | 2,311 | 2,335 | 2,285 | 2,285 | -26 | -1.1% | 7,900 |
| 2025/01/14 | 2,342 | 2,342 | 2,300 | 2,311 | -33 | -1.4% | 7,700 |
| 2025/01/10 | 2,353 | 2,375 | 2,344 | 2,344 | -20 | -0.8% | 5,300 |
| 2025/01/09 | 2,360 | 2,372 | 2,341 | 2,364 | +8 | +0.3% | 2,900 |
| 2025/01/08 | 2,375 | 2,386 | 2,354 | 2,356 | -15 | -0.6% | 5,900 |
| 2025/01/07 | 2,355 | 2,398 | 2,348 | 2,371 | +16 | +0.7% | 5,700 |
| 2025/01/06 | 2,320 | 2,355 | 2,316 | 2,355 | +56 | +2.4% | 3,900 |
| 2024/12/30 | 2,300 | 2,309 | 2,281 | 2,299 | +4 | +0.2% | 3,600 |
| 2024/12/27 | 2,273 | 2,304 | 2,273 | 2,295 | +39 | +1.7% | 4,400 |
| 2024/12/26 | 2,252 | 2,267 | 2,251 | 2,256 | +5 | +0.2% | 3,800 |
| 2024/12/25 | 2,243 | 2,255 | 2,241 | 2,251 | +6 | +0.3% | 3,600 |
| 2024/12/24 | 2,257 | 2,257 | 2,237 | 2,245 | +10 | +0.4% | 4,500 |
| 2024/12/23 | 2,263 | 2,263 | 2,232 | 2,235 | -10 | -0.4% | 8,400 |
| 2024/12/20 | 2,269 | 2,272 | 2,243 | 2,245 | -1 | ±0% | 4,300 |
| 2024/12/19 | 2,245 | 2,253 | 2,243 | 2,246 | -2 | -0.1% | 3,600 |
| 2024/12/18 | 2,243 | 2,265 | 2,243 | 2,248 | ±0 | ±0% | 8,500 |
| 2024/12/17 | 2,262 | 2,268 | 2,243 | 2,248 | -14 | -0.6% | 9,500 |
| 2024/12/16 | 2,255 | 2,266 | 2,254 | 2,262 | +7 | +0.3% | 4,600 |
| 2024/12/13 | 2,260 | 2,269 | 2,255 | 2,255 | -6 | -0.3% | 1,700 |
| 2024/12/12 | 2,286 | 2,297 | 2,254 | 2,261 | -15 | -0.7% | 3,900 |
| 2024/12/11 | 2,298 | 2,298 | 2,250 | 2,276 | -28 | -1.2% | 6,600 |
| 2024/12/10 | 2,271 | 2,304 | 2,266 | 2,304 | +35 | +1.5% | 4,700 |
| 2024/12/09 | 2,240 | 2,269 | 2,238 | 2,269 | +42 | +1.9% | 4,800 |
| 2024/12/06 | 2,240 | 2,242 | 2,226 | 2,227 | +3 | +0.1% | 2,500 |
| 2024/12/05 | 2,251 | 2,251 | 2,212 | 2,224 | ±0 | ±0% | 4,600 |
| 2024/12/04 | 2,264 | 2,265 | 2,221 | 2,224 | -20 | -0.9% | 3,800 |
| 2024/12/03 | 2,298 | 2,298 | 2,231 | 2,244 | +19 | +0.9% | 8,300 |
| 2024/12/02 | 2,220 | 2,246 | 2,212 | 2,225 | +5 | +0.2% | 5,000 |
| 2024/11/29 | 2,201 | 2,220 | 2,201 | 2,220 | -2 | -0.1% | 2,200 |
| 2024/11/28 | 2,197 | 2,222 | 2,197 | 2,222 | +25 | +1.1% | 4,000 |
| 2024/11/27 | 2,217 | 2,238 | 2,189 | 2,197 | -29 | -1.3% | 6,300 |
| 2024/11/26 | 2,230 | 2,239 | 2,226 | 2,226 | -4 | -0.2% | 6,300 |
| 2024/11/25 | 2,230 | 2,230 | 2,212 | 2,230 | +21 | +1% | 6,900 |
| 2024/11/22 | 2,200 | 2,220 | 2,200 | 2,209 | +10 | +0.5% | 4,000 |
| 2024/11/21 | 2,198 | 2,201 | 2,187 | 2,199 | +1 | ±0% | 8,800 |
| 2024/11/20 | 2,236 | 2,236 | 2,197 | 2,198 | -24 | -1.1% | 10,800 |
| 2024/11/19 | 2,221 | 2,230 | 2,218 | 2,222 | +1 | ±0% | 2,100 |
| 2024/11/18 | 2,237 | 2,237 | 2,216 | 2,221 | -16 | -0.7% | 8,000 |
| 2024/11/15 | 2,253 | 2,263 | 2,237 | 2,237 | -16 | -0.7% | 3,000 |
| 2024/11/14 | 2,244 | 2,253 | 2,234 | 2,253 | +45 | +2% | 4,200 |
| 2024/11/13 | 2,232 | 2,232 | 2,208 | 2,208 | +2 | +0.1% | 1,700 |
| 2024/11/12 | 2,246 | 2,246 | 2,206 | 2,206 | -25 | -1.1% | 4,400 |
| 2024/11/11 | 2,237 | 2,250 | 2,231 | 2,231 | -5 | -0.2% | 1,900 |
| 2024/11/08 | 2,253 | 2,253 | 2,236 | 2,236 | -17 | -0.8% | 1,700 |
| 2024/11/07 | 2,218 | 2,253 | 2,218 | 2,253 | +37 | +1.7% | 17,900 |
| 2024/11/06 | 2,213 | 2,255 | 2,213 | 2,216 | +3 | +0.1% | 2,700 |
51～
100
件表示中 / 3673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 | 213,700円 | -6.0% | -36.7% | 5.15% | 5.36倍 | 0.36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 |
| 横丸魚 | 95,000円 | +2.0% | +13.0% | 3.16% | 14.40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 |
| キムラ | 45,000円 | +3.0% | +2.4% | 3.11% | 6.12倍 | 0.43倍 |
|
住宅用資材の卸売りとＨＣが２本柱。住宅用資材は道内から全国展開図る。ＨＣは道内最大級 |
| 内外テック | 189,600円 | -8.8% | +22.0% | 5.22% | 6.91倍 | 0.59倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け約８割。自社開発強化、受託製造拡大 |
| 万世電機 | 411,000円 | -10.1% | -34.6% | - | - | - |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
市場注目の銘柄
チャート関連のコラム
