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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,779 | 1,779 | 1,677 | 1,694 | -33 | -1.9% | 5,200 |
| 2018/12/10 | 1,710 | 1,734 | 1,706 | 1,727 | +9 | +0.5% | 3,500 |
| 2018/12/07 | 1,706 | 1,718 | 1,706 | 1,718 | +7 | +0.4% | 2,400 |
| 2018/12/06 | 1,710 | 1,729 | 1,705 | 1,711 | +1 | +0.1% | 5,500 |
| 2018/12/05 | 1,717 | 1,718 | 1,710 | 1,710 | -7 | -0.4% | 3,900 |
| 2018/12/04 | 1,745 | 1,748 | 1,714 | 1,717 | -23 | -1.3% | 5,300 |
| 2018/12/03 | 1,738 | 1,740 | 1,728 | 1,740 | +2 | +0.1% | 2,400 |
| 2018/11/30 | 1,741 | 1,741 | 1,737 | 1,738 | -3 | -0.2% | 3,200 |
| 2018/11/29 | 1,718 | 1,741 | 1,705 | 1,741 | +36 | +2.1% | 4,300 |
| 2018/11/28 | 1,707 | 1,719 | 1,693 | 1,705 | -2 | -0.1% | 2,100 |
| 2018/11/27 | 1,689 | 1,720 | 1,687 | 1,707 | +20 | +1.2% | 3,700 |
| 2018/11/26 | 1,689 | 1,689 | 1,673 | 1,687 | -2 | -0.1% | 2,500 |
| 2018/11/22 | 1,705 | 1,705 | 1,670 | 1,689 | -16 | -0.9% | 3,400 |
| 2018/11/21 | 1,710 | 1,710 | 1,701 | 1,705 | -3 | -0.2% | 2,500 |
| 2018/11/20 | 1,672 | 1,710 | 1,672 | 1,708 | +12 | +0.7% | 6,700 |
| 2018/11/19 | 1,692 | 1,700 | 1,680 | 1,696 | -14 | -0.8% | 1,300 |
| 2018/11/16 | 1,713 | 1,717 | 1,695 | 1,710 | -3 | -0.2% | 1,100 |
| 2018/11/15 | 1,717 | 1,717 | 1,680 | 1,713 | -5 | -0.3% | 2,000 |
| 2018/11/14 | 1,709 | 1,719 | 1,709 | 1,718 | +26 | +1.5% | 1,200 |
| 2018/11/13 | 1,723 | 1,723 | 1,692 | 1,692 | -23 | -1.3% | 3,300 |
| 2018/11/12 | 1,723 | 1,723 | 1,707 | 1,715 | -8 | -0.5% | 1,900 |
| 2018/11/09 | 1,740 | 1,742 | 1,723 | 1,723 | -3 | -0.2% | 2,900 |
| 2018/11/08 | 1,725 | 1,753 | 1,721 | 1,726 | +2 | +0.1% | 3,500 |
| 2018/11/07 | 1,728 | 1,750 | 1,723 | 1,724 | +1 | +0.1% | 2,400 |
| 2018/11/06 | 1,721 | 1,744 | 1,721 | 1,723 | -14 | -0.8% | 2,400 |
| 2018/11/05 | 1,723 | 1,749 | 1,723 | 1,737 | -21 | -1.2% | 9,500 |
| 2018/11/02 | 1,805 | 1,819 | 1,671 | 1,758 | -29 | -1.6% | 14,800 |
| 2018/11/01 | 1,802 | 1,802 | 1,787 | 1,787 | +2 | +0.1% | 600 |
| 2018/10/31 | 1,775 | 1,830 | 1,775 | 1,785 | +3 | +0.2% | 3,700 |
| 2018/10/30 | 1,758 | 1,794 | 1,755 | 1,782 | +23 | +1.3% | 5,100 |
| 2018/10/29 | 1,794 | 1,794 | 1,759 | 1,759 | -33 | -1.8% | 3,400 |
| 2018/10/26 | 1,832 | 1,832 | 1,792 | 1,792 | -40 | -2.2% | 3,100 |
| 2018/10/25 | 1,836 | 1,850 | 1,832 | 1,832 | -17 | -0.9% | 2,500 |
| 2018/10/24 | 1,856 | 1,860 | 1,849 | 1,849 | -7 | -0.4% | 1,500 |
| 2018/10/23 | 1,875 | 1,875 | 1,856 | 1,856 | -19 | -1% | 1,300 |
| 2018/10/22 | 1,853 | 1,875 | 1,838 | 1,875 | +21 | +1.1% | 1,500 |
| 2018/10/19 | 1,823 | 1,900 | 1,823 | 1,854 | +31 | +1.7% | 7,300 |
| 2018/10/18 | 1,856 | 1,856 | 1,821 | 1,823 | -17 | -0.9% | 1,900 |
| 2018/10/17 | 1,832 | 1,859 | 1,832 | 1,840 | +15 | +0.8% | 1,100 |
| 2018/10/16 | 1,816 | 1,897 | 1,816 | 1,825 | +18 | +1% | 4,100 |
| 2018/10/15 | 1,879 | 1,879 | 1,807 | 1,807 | -54 | -2.9% | 2,600 |
| 2018/10/12 | 1,834 | 1,862 | 1,834 | 1,861 | ±0 | ±0% | 1,900 |
| 2018/10/11 | 1,850 | 1,874 | 1,810 | 1,861 | -17 | -0.9% | 3,300 |
| 2018/10/10 | 1,905 | 1,905 | 1,871 | 1,878 | -9 | -0.5% | 1,100 |
| 2018/10/09 | 1,919 | 1,919 | 1,887 | 1,887 | -14 | -0.7% | 800 |
| 2018/10/05 | 1,929 | 1,929 | 1,899 | 1,901 | +5 | +0.3% | 1,400 |
| 2018/10/04 | 1,896 | 1,910 | 1,896 | 1,896 | +4 | +0.2% | 3,500 |
| 2018/10/03 | 1,912 | 1,931 | 1,892 | 1,892 | -20 | -1% | 2,300 |
| 2018/10/02 | 1,935 | 1,935 | 1,903 | 1,912 | +14 | +0.7% | 1,200 |
| 2018/10/01 | 1,938 | 1,938 | 1,888 | 1,898 | -40 | -2.1% | 2,500 |
1451～
1500
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
