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 |
|---|---|---|---|---|---|---|---|
| 2010/10/06 | 158 | 159 | 155 | 155 | -2 | -1.3% | 162,000 |
| 2010/10/05 | 153 | 158 | 152 | 157 | +2 | +1.3% | 70,000 |
| 2010/10/04 | 156 | 156 | 155 | 155 | -3 | -1.9% | 12,000 |
| 2010/10/01 | 159 | 159 | 155 | 158 | +2 | +1.3% | 25,000 |
| 2010/09/30 | 156 | 159 | 156 | 156 | ±0 | ±0% | 52,000 |
| 2010/09/29 | 155 | 156 | 154 | 156 | +1 | +0.6% | 20,000 |
| 2010/09/28 | 157 | 157 | 153 | 155 | -1 | -0.6% | 30,000 |
| 2010/09/27 | 154 | 157 | 153 | 156 | +3 | +2% | 47,000 |
| 2010/09/24 | 151 | 155 | 151 | 153 | ±0 | ±0% | 23,000 |
| 2010/09/22 | 153 | 154 | 152 | 153 | +1 | +0.7% | 21,000 |
| 2010/09/21 | 152 | 154 | 152 | 152 | +2 | +1.3% | 30,000 |
| 2010/09/17 | 150 | 152 | 150 | 150 | ±0 | ±0% | 29,000 |
| 2010/09/16 | 154 | 154 | 150 | 150 | -2 | -1.3% | 19,000 |
| 2010/09/15 | 153 | 154 | 152 | 152 | ±0 | ±0% | 14,000 |
| 2010/09/14 | 152 | 152 | 149 | 152 | +3 | +2% | 14,000 |
| 2010/09/13 | 150 | 150 | 149 | 149 | -1 | -0.7% | 14,000 |
| 2010/09/10 | 148 | 151 | 148 | 150 | -1 | -0.7% | 59,000 |
| 2010/09/09 | 149 | 151 | 148 | 151 | +5 | +3.4% | 23,000 |
| 2010/09/08 | 147 | 148 | 146 | 146 | -4 | -2.7% | 17,000 |
| 2010/09/07 | 154 | 154 | 149 | 150 | -1 | -0.7% | 28,000 |
| 2010/09/06 | 147 | 151 | 147 | 151 | +4 | +2.7% | 11,000 |
| 2010/09/03 | 147 | 149 | 147 | 147 | ±0 | ±0% | 10,000 |
| 2010/09/02 | 146 | 147 | 144 | 147 | +2 | +1.4% | 18,000 |
| 2010/09/01 | 148 | 148 | 143 | 145 | -2 | -1.4% | 35,000 |
| 2010/08/31 | 151 | 151 | 147 | 147 | -6 | -3.9% | 19,000 |
| 2010/08/30 | 151 | 154 | 151 | 153 | +6 | +4.1% | 20,000 |
| 2010/08/27 | 145 | 147 | 145 | 147 | ±0 | ±0% | 18,000 |
| 2010/08/26 | 146 | 147 | 145 | 147 | +1 | +0.7% | 45,000 |
| 2010/08/25 | 145 | 149 | 145 | 146 | +1 | +0.7% | 30,000 |
| 2010/08/24 | 149 | 149 | 142 | 145 | -3 | -2% | 44,000 |
| 2010/08/23 | 151 | 151 | 148 | 148 | -4 | -2.6% | 18,000 |
| 2010/08/20 | 156 | 156 | 152 | 152 | -4 | -2.6% | 13,000 |
| 2010/08/19 | 153 | 156 | 153 | 156 | +1 | +0.6% | 21,000 |
| 2010/08/18 | 160 | 160 | 150 | 155 | -1 | -0.6% | 52,000 |
| 2010/08/17 | 157 | 157 | 153 | 156 | +1 | +0.6% | 23,000 |
| 2010/08/16 | 158 | 158 | 155 | 155 | -4 | -2.5% | 16,000 |
| 2010/08/13 | 157 | 160 | 155 | 159 | -1 | -0.6% | 28,000 |
| 2010/08/12 | 159 | 161 | 159 | 160 | +1 | +0.6% | 20,000 |
| 2010/08/11 | 161 | 161 | 157 | 159 | -2 | -1.2% | 21,000 |
| 2010/08/10 | 162 | 163 | 161 | 161 | ±0 | ±0% | 15,000 |
| 2010/08/09 | 162 | 163 | 160 | 161 | +1 | +0.6% | 21,000 |
| 2010/08/06 | 163 | 164 | 160 | 160 | -2 | -1.2% | 33,000 |
| 2010/08/05 | 165 | 166 | 162 | 162 | -1 | -0.6% | 39,000 |
| 2010/08/04 | 168 | 168 | 163 | 163 | -3 | -1.8% | 21,000 |
| 2010/08/03 | 169 | 169 | 165 | 166 | +1 | +0.6% | 16,000 |
| 2010/08/02 | 166 | 168 | 165 | 165 | ±0 | ±0% | 16,000 |
| 2010/07/30 | 167 | 167 | 165 | 165 | -5 | -2.9% | 17,000 |
| 2010/07/29 | 170 | 170 | 168 | 170 | +1 | +0.6% | 36,000 |
| 2010/07/28 | 173 | 185 | 160 | 169 | -2 | -1.2% | 245,000 |
| 2010/07/27 | 170 | 172 | 170 | 171 | +3 | +1.8% | 16,000 |
3551～
3600
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
