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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 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 |
| 2024/06/26 | 2,885 | 2,889 | 2,868 | 2,868 | -11 | -0.4% | 2,700 |
| 2024/06/25 | 2,871 | 2,905 | 2,868 | 2,879 | +12 | +0.4% | 6,000 |
| 2024/06/24 | 2,883 | 2,897 | 2,865 | 2,867 | +21 | +0.7% | 4,500 |
| 2024/06/21 | 2,908 | 2,921 | 2,846 | 2,846 | -51 | -1.8% | 5,800 |
| 2024/06/20 | 2,890 | 2,897 | 2,874 | 2,897 | +16 | +0.6% | 4,400 |
| 2024/06/19 | 2,817 | 2,922 | 2,817 | 2,881 | +60 | +2.1% | 11,500 |
| 2024/06/18 | 2,789 | 2,828 | 2,789 | 2,821 | +26 | +0.9% | 4,500 |
| 2024/06/17 | 2,879 | 2,879 | 2,781 | 2,795 | -102 | -3.5% | 7,900 |
151～
200
件表示中 / 3677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 | 214,100円 | -6.0% | -36.7% | 5.14% | 5.37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 |
| 内外テック | 189,800円 | -8.8% | +22.0% | 5.22% | 6.92倍 | 0.60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 |
| 農総研 | 31,600円 | +1.1% | +8.9% | 0.00% | 91.86倍 | 6.67倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
| アイスコ | 176,800円 | +6.9% | +10.7% | 1.07% | 19.45倍 | 1.83倍 |
|
アイス・冷凍食品の卸売り主力。神奈川地盤に生鮮品中心の食品スーパー併営。収益は上期偏重 |
| 横丸魚 | 93,000円 | +2.0% | +13.0% | 3.23% | 14.10倍 | 0.37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
該当銘柄がありません
チャート関連のコラム
