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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 2,691 | 2,740 | 2,684 | 2,706 | -28 | -1% | 11,500 |
| 2024/04/02 | 2,800 | 2,812 | 2,719 | 2,734 | -56 | -2% | 19,600 |
| 2024/04/01 | 2,880 | 2,880 | 2,777 | 2,790 | -95 | -3.3% | 20,600 |
| 2024/03/29 | 2,845 | 2,900 | 2,830 | 2,885 | +57 | +2% | 8,100 |
| 2024/03/28 | 2,850 | 2,895 | 2,828 | 2,828 | -82 | -2.8% | 9,000 |
| 2024/03/27 | 2,919 | 2,936 | 2,900 | 2,910 | +18 | +0.6% | 8,700 |
| 2024/03/26 | 2,900 | 2,938 | 2,875 | 2,892 | -13 | -0.4% | 10,900 |
| 2024/03/25 | 2,905 | 2,976 | 2,902 | 2,905 | -28 | -1% | 20,000 |
| 2024/03/22 | 2,955 | 2,985 | 2,913 | 2,933 | +11 | +0.4% | 12,200 |
| 2024/03/21 | 2,922 | 2,948 | 2,907 | 2,922 | +13 | +0.4% | 9,600 |
| 2024/03/19 | 2,884 | 2,909 | 2,863 | 2,909 | +18 | +0.6% | 9,700 |
| 2024/03/18 | 2,859 | 2,915 | 2,850 | 2,891 | +32 | +1.1% | 12,800 |
| 2024/03/15 | 2,840 | 2,861 | 2,830 | 2,859 | +4 | +0.1% | 6,800 |
| 2024/03/14 | 2,823 | 2,880 | 2,818 | 2,855 | +10 | +0.4% | 10,600 |
| 2024/03/13 | 2,925 | 2,930 | 2,816 | 2,845 | -32 | -1.1% | 16,100 |
| 2024/03/12 | 2,848 | 2,880 | 2,805 | 2,877 | +5 | +0.2% | 19,200 |
| 2024/03/11 | 2,967 | 2,993 | 2,842 | 2,872 | -148 | -4.9% | 35,100 |
| 2024/03/08 | 2,970 | 3,050 | 2,963 | 3,020 | +15 | +0.5% | 19,500 |
| 2024/03/07 | 3,100 | 3,115 | 2,965 | 3,005 | -85 | -2.8% | 29,000 |
| 2024/03/06 | 3,000 | 3,130 | 2,950 | 3,090 | +80 | +2.7% | 29,100 |
| 2024/03/05 | 3,085 | 3,085 | 2,982 | 3,010 | -110 | -3.5% | 24,500 |
| 2024/03/04 | 2,990 | 3,150 | 2,980 | 3,120 | +145 | +4.9% | 45,000 |
| 2024/03/01 | 2,908 | 2,980 | 2,908 | 2,975 | +58 | +2% | 18,200 |
| 2024/02/29 | 2,930 | 2,950 | 2,911 | 2,917 | +2 | +0.1% | 11,800 |
| 2024/02/28 | 2,925 | 2,993 | 2,905 | 2,915 | -9 | -0.3% | 15,700 |
| 2024/02/27 | 2,936 | 2,965 | 2,901 | 2,924 | -11 | -0.4% | 16,100 |
| 2024/02/26 | 3,020 | 3,020 | 2,935 | 2,935 | -75 | -2.5% | 24,300 |
| 2024/02/22 | 2,995 | 3,030 | 2,955 | 3,010 | +70 | +2.4% | 34,000 |
| 2024/02/21 | 2,989 | 3,000 | 2,935 | 2,940 | -55 | -1.8% | 18,200 |
| 2024/02/20 | 3,045 | 3,075 | 2,964 | 2,995 | -40 | -1.3% | 40,400 |
| 2024/02/19 | 2,885 | 3,040 | 2,885 | 3,035 | +191 | +6.7% | 71,700 |
| 2024/02/16 | 2,802 | 2,871 | 2,771 | 2,844 | +25 | +0.9% | 42,300 |
| 2024/02/15 | 2,957 | 2,983 | 2,780 | 2,819 | -100 | -3.4% | 49,800 |
| 2024/02/14 | 2,943 | 2,968 | 2,905 | 2,919 | -24 | -0.8% | 13,000 |
| 2024/02/13 | 2,936 | 2,982 | 2,906 | 2,943 | +7 | +0.2% | 25,500 |
| 2024/02/09 | 2,983 | 2,991 | 2,920 | 2,936 | -53 | -1.8% | 25,200 |
| 2024/02/08 | 3,020 | 3,045 | 2,940 | 2,989 | -2 | -0.1% | 32,100 |
| 2024/02/07 | 3,095 | 3,095 | 2,975 | 2,991 | -89 | -2.9% | 27,500 |
| 2024/02/06 | 3,080 | 3,090 | 3,010 | 3,080 | -5 | -0.2% | 17,800 |
| 2024/02/05 | 3,000 | 3,175 | 3,000 | 3,085 | +116 | +3.9% | 82,000 |
| 2024/02/02 | 2,862 | 2,985 | 2,850 | 2,969 | +157 | +5.6% | 54,900 |
| 2024/02/01 | 2,869 | 2,875 | 2,790 | 2,812 | -88 | -3% | 34,200 |
| 2024/01/31 | 2,871 | 2,929 | 2,780 | 2,900 | +216 | +8% | 81,400 |
| 2024/01/30 | 2,672 | 2,750 | 2,649 | 2,684 | +62 | +2.4% | 40,700 |
| 2024/01/29 | 2,795 | 2,818 | 2,600 | 2,622 | -114 | -4.2% | 65,100 |
| 2024/01/26 | 2,843 | 2,843 | 2,728 | 2,736 | -102 | -3.6% | 28,200 |
| 2024/01/25 | 2,751 | 2,862 | 2,750 | 2,838 | +137 | +5.1% | 37,900 |
| 2024/01/24 | 2,668 | 2,728 | 2,636 | 2,701 | +70 | +2.7% | 23,600 |
| 2024/01/23 | 2,699 | 2,773 | 2,620 | 2,631 | -39 | -1.5% | 36,000 |
| 2024/01/22 | 2,577 | 2,677 | 2,577 | 2,670 | +115 | +4.5% | 43,900 |
251～
300
件表示中 / 3678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 | 215,000円 | -6.0% | -36.7% | 5.12% | 5.39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 |
| アイスコ | 176,200円 | +6.9% | +10.7% | 1.08% | 19.38倍 | 1.82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 |
| リリカラ | 54,300円 | +8.9% | +934.5% | 6.63% | 14.86倍 | 0.80倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。２４年６月、ＴＫＰが株式買い増して親会社に |
| コスモ・バイオ | 111,200円 | +6.6% | +59.3% | 4.50% | 14.75倍 | 0.71倍 |
|
バイオ専門商社。抗体、タンパク質中心に研究用試薬、実験機器を販売。試薬開発製造にも注力 |
| キムラ | 43,800円 | +3.0% | +2.4% | 3.20% | 5.96倍 | 0.41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 |
市場注目の銘柄
チャート関連のコラム
