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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,222 | 2,238 | 2,213 | 2,213 | ±0 | ±0% | 3,200 |
| 2024/11/01 | 2,232 | 2,235 | 2,200 | 2,213 | -7 | -0.3% | 4,400 |
| 2024/10/31 | 2,195 | 2,227 | 2,168 | 2,220 | +24 | +1.1% | 9,200 |
| 2024/10/30 | 2,257 | 2,292 | 2,196 | 2,196 | -78 | -3.4% | 30,700 |
| 2024/10/29 | 2,229 | 2,274 | 2,229 | 2,274 | +33 | +1.5% | 3,500 |
| 2024/10/28 | 2,205 | 2,255 | 2,205 | 2,241 | +14 | +0.6% | 7,000 |
| 2024/10/25 | 2,237 | 2,237 | 2,192 | 2,227 | -10 | -0.4% | 8,500 |
| 2024/10/24 | 2,254 | 2,254 | 2,237 | 2,237 | -18 | -0.8% | 4,400 |
| 2024/10/23 | 2,249 | 2,270 | 2,243 | 2,255 | +6 | +0.3% | 4,300 |
| 2024/10/22 | 2,270 | 2,270 | 2,231 | 2,249 | -2 | -0.1% | 5,000 |
| 2024/10/21 | 2,221 | 2,266 | 2,215 | 2,251 | +17 | +0.8% | 3,800 |
| 2024/10/18 | 2,235 | 2,235 | 2,207 | 2,234 | -1 | ±0% | 6,400 |
| 2024/10/17 | 2,215 | 2,235 | 2,209 | 2,235 | +7 | +0.3% | 4,100 |
| 2024/10/16 | 2,232 | 2,286 | 2,228 | 2,228 | -23 | -1% | 3,700 |
| 2024/10/15 | 2,212 | 2,265 | 2,208 | 2,251 | +33 | +1.5% | 6,400 |
| 2024/10/11 | 2,228 | 2,235 | 2,213 | 2,218 | -19 | -0.8% | 5,100 |
| 2024/10/10 | 2,251 | 2,268 | 2,230 | 2,237 | -1 | ±0% | 6,100 |
| 2024/10/09 | 2,261 | 2,261 | 2,226 | 2,238 | -23 | -1% | 9,700 |
| 2024/10/08 | 2,347 | 2,347 | 2,261 | 2,261 | -62 | -2.7% | 4,700 |
| 2024/10/07 | 2,362 | 2,362 | 2,306 | 2,323 | +3 | +0.1% | 6,000 |
| 2024/10/04 | 2,289 | 2,320 | 2,289 | 2,320 | +31 | +1.4% | 5,800 |
| 2024/10/03 | 2,270 | 2,289 | 2,270 | 2,289 | +51 | +2.3% | 2,000 |
| 2024/10/02 | 2,259 | 2,273 | 2,231 | 2,238 | -41 | -1.8% | 6,500 |
| 2024/10/01 | 2,261 | 2,287 | 2,220 | 2,279 | +64 | +2.9% | 5,700 |
| 2024/09/30 | 2,215 | 2,255 | 2,215 | 2,215 | -70 | -3.1% | 9,900 |
| 2024/09/27 | 2,228 | 2,285 | 2,228 | 2,285 | +2 | +0.1% | 7,700 |
| 2024/09/26 | 2,241 | 2,284 | 2,231 | 2,283 | +58 | +2.6% | 7,400 |
| 2024/09/25 | 2,246 | 2,255 | 2,214 | 2,225 | -16 | -0.7% | 10,200 |
| 2024/09/24 | 2,243 | 2,267 | 2,236 | 2,241 | +6 | +0.3% | 5,600 |
| 2024/09/20 | 2,272 | 2,279 | 2,235 | 2,235 | -37 | -1.6% | 14,600 |
| 2024/09/19 | 2,285 | 2,295 | 2,229 | 2,272 | +17 | +0.8% | 7,600 |
| 2024/09/18 | 2,192 | 2,266 | 2,191 | 2,255 | +79 | +3.6% | 6,700 |
| 2024/09/17 | 2,223 | 2,245 | 2,148 | 2,176 | -47 | -2.1% | 19,000 |
| 2024/09/13 | 2,200 | 2,242 | 2,200 | 2,223 | +1 | ±0% | 7,400 |
| 2024/09/12 | 2,243 | 2,269 | 2,213 | 2,222 | +34 | +1.6% | 11,600 |
| 2024/09/11 | 2,273 | 2,273 | 2,160 | 2,188 | -103 | -4.5% | 19,800 |
| 2024/09/10 | 2,315 | 2,326 | 2,274 | 2,291 | -16 | -0.7% | 7,300 |
| 2024/09/09 | 2,215 | 2,333 | 2,207 | 2,307 | +38 | +1.7% | 14,700 |
| 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 |
101～
150
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
