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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,936 | 1,954 | 1,930 | 1,938 | +2 | +0.1% | 1,400 |
| 2018/09/27 | 1,960 | 1,960 | 1,918 | 1,936 | -21 | -1.1% | 2,900 |
| 2018/09/26 | 1,970 | 1,970 | 1,897 | 1,957 | +2 | +0.1% | 2,200 |
| 2018/09/25 | 1,926 | 1,955 | 1,920 | 1,955 | +34 | +1.8% | 5,200 |
| 2018/09/21 | 1,891 | 1,930 | 1,891 | 1,921 | +30 | +1.6% | 6,200 |
| 2018/09/20 | 1,880 | 1,900 | 1,880 | 1,891 | +10 | +0.5% | 2,100 |
| 2018/09/19 | 1,882 | 1,900 | 1,881 | 1,881 | -1 | -0.1% | 2,200 |
| 2018/09/18 | 1,868 | 1,887 | 1,868 | 1,882 | +14 | +0.7% | 1,800 |
| 2018/09/14 | 1,870 | 1,885 | 1,867 | 1,868 | +2 | +0.1% | 3,700 |
| 2018/09/13 | 1,884 | 1,884 | 1,841 | 1,866 | ±0 | ±0% | 2,100 |
| 2018/09/12 | 1,900 | 1,900 | 1,840 | 1,866 | -19 | -1% | 2,900 |
| 2018/09/11 | 1,910 | 1,910 | 1,883 | 1,885 | -7 | -0.4% | 1,300 |
| 2018/09/10 | 1,917 | 1,917 | 1,883 | 1,892 | +15 | +0.8% | 2,200 |
| 2018/09/07 | 1,921 | 1,921 | 1,877 | 1,877 | -34 | -1.8% | 3,400 |
| 2018/09/06 | 1,924 | 1,924 | 1,891 | 1,911 | +1 | +0.1% | 900 |
| 2018/09/05 | 1,912 | 1,913 | 1,901 | 1,910 | -2 | -0.1% | 1,500 |
| 2018/09/04 | 1,931 | 1,931 | 1,900 | 1,912 | +9 | +0.5% | 600 |
| 2018/09/03 | 1,922 | 1,971 | 1,903 | 1,903 | -19 | -1% | 2,500 |
| 2018/08/31 | 1,935 | 1,942 | 1,915 | 1,922 | -12 | -0.6% | 1,500 |
| 2018/08/30 | 1,929 | 1,939 | 1,929 | 1,934 | +5 | +0.3% | 1,500 |
| 2018/08/29 | 1,981 | 1,981 | 1,924 | 1,929 | -36 | -1.8% | 2,300 |
| 2018/08/28 | 1,904 | 1,965 | 1,883 | 1,965 | +88 | +4.7% | 4,400 |
| 2018/08/27 | 1,897 | 1,897 | 1,876 | 1,877 | -9 | -0.5% | 1,500 |
| 2018/08/24 | 1,887 | 1,890 | 1,872 | 1,886 | -1 | -0.1% | 1,300 |
| 2018/08/23 | 1,883 | 1,887 | 1,850 | 1,887 | +5 | +0.3% | 3,500 |
| 2018/08/22 | 1,891 | 1,891 | 1,882 | 1,882 | +10 | +0.5% | 400 |
| 2018/08/21 | 1,906 | 1,906 | 1,872 | 1,872 | -10 | -0.5% | 1,500 |
| 2018/08/20 | 1,917 | 1,917 | 1,882 | 1,882 | +5 | +0.3% | 1,000 |
| 2018/08/17 | 1,877 | 1,877 | 1,877 | 1,877 | ±0 | ±0% | 500 |
| 2018/08/16 | 1,877 | 1,877 | 1,877 | 1,877 | -23 | -1.2% | 100 |
| 2018/08/15 | 1,876 | 1,900 | 1,876 | 1,900 | +21 | +1.1% | 1,600 |
| 2018/08/14 | 1,875 | 1,879 | 1,875 | 1,879 | +1 | +0.1% | 400 |
| 2018/08/13 | 1,908 | 1,908 | 1,872 | 1,878 | -48 | -2.5% | 5,000 |
| 2018/08/10 | 1,928 | 1,928 | 1,925 | 1,926 | -1 | -0.1% | 1,300 |
| 2018/08/09 | 1,945 | 1,945 | 1,926 | 1,927 | -7 | -0.4% | 2,600 |
| 2018/08/08 | 1,921 | 1,942 | 1,921 | 1,934 | +18 | +0.9% | 1,300 |
| 2018/08/07 | 1,919 | 1,919 | 1,915 | 1,916 | +6 | +0.3% | 1,200 |
| 2018/08/06 | 1,935 | 1,935 | 1,901 | 1,910 | -25 | -1.3% | 3,400 |
| 2018/08/03 | 1,972 | 1,972 | 1,924 | 1,935 | -39 | -2% | 2,800 |
| 2018/08/02 | 1,971 | 1,986 | 1,971 | 1,974 | -5 | -0.3% | 800 |
| 2018/08/01 | 1,993 | 1,993 | 1,977 | 1,979 | -14 | -0.7% | 3,500 |
| 2018/07/31 | 2,012 | 2,012 | 1,962 | 1,993 | -19 | -0.9% | 3,200 |
| 2018/07/30 | 1,950 | 2,012 | 1,942 | 2,012 | +14 | +0.7% | 4,900 |
| 2018/07/27 | 1,988 | 1,998 | 1,975 | 1,998 | +10 | +0.5% | 2,600 |
| 2018/07/26 | 1,989 | 1,989 | 1,957 | 1,988 | +1 | +0.1% | 4,000 |
| 2018/07/25 | 1,957 | 1,994 | 1,957 | 1,987 | +20 | +1% | 2,100 |
| 2018/07/24 | 1,952 | 1,970 | 1,952 | 1,967 | +15 | +0.8% | 800 |
| 2018/07/23 | 1,945 | 1,964 | 1,930 | 1,952 | +5 | +0.3% | 1,900 |
| 2018/07/20 | 1,932 | 1,950 | 1,916 | 1,947 | -1 | -0.1% | 2,500 |
| 2018/07/19 | 1,960 | 1,961 | 1,941 | 1,948 | +7 | +0.4% | 1,000 |
1601～
1650
件表示中 / 3686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 | 221,700円 | -6.0% | -36.7% | 4.96% | 5.56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 |
| 横丸魚 | 98,000円 | +2.0% | +13.0% | 3.06% | 14.86倍 | 0.39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 |
| 内外テック | 199,900円 | -8.8% | +22.0% | 4.95% | 7.29倍 | 0.62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 |
| トルク | 24,800円 | +3.1% | +4.8% | 2.42% | 6.22倍 | 0.42倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
| 神 栄 | 164,400円 | -0.0% | -26.7% | 5.47% | 4.94倍 | 0.84倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
市場注目の銘柄
チャート関連のコラム
