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 |
|---|---|---|---|---|---|---|---|
| 2010/08/11 | 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 |
| 2010/07/26 | 174 | 174 | 168 | 168 | -3 | -1.8% | 55,000 |
| 2010/07/23 | 170 | 174 | 170 | 171 | +3 | +1.8% | 22,000 |
| 2010/07/22 | 170 | 170 | 168 | 168 | -2 | -1.2% | 14,000 |
| 2010/07/21 | 178 | 178 | 169 | 170 | -3 | -1.7% | 31,000 |
| 2010/07/20 | 173 | 173 | 173 | 173 | -2 | -1.1% | 3,000 |
| 2010/07/16 | 180 | 180 | 175 | 175 | -5 | -2.8% | 33,000 |
| 2010/07/15 | 178 | 180 | 177 | 180 | +4 | +2.3% | 50,000 |
| 2010/07/14 | 174 | 177 | 171 | 176 | +6 | +3.5% | 24,000 |
| 2010/07/13 | 171 | 174 | 170 | 170 | -2 | -1.2% | 28,000 |
| 2010/07/12 | 171 | 176 | 171 | 172 | ±0 | ±0% | 15,000 |
| 2010/07/09 | 175 | 175 | 171 | 172 | ±0 | ±0% | 27,000 |
| 2010/07/08 | 172 | 173 | 172 | 172 | +5 | +3% | 21,000 |
| 2010/07/07 | 173 | 174 | 167 | 167 | -5 | -2.9% | 23,000 |
| 2010/07/06 | 169 | 172 | 168 | 172 | +3 | +1.8% | 8,000 |
| 2010/07/05 | 169 | 170 | 168 | 169 | -1 | -0.6% | 11,000 |
| 2010/07/02 | 168 | 170 | 168 | 170 | +2 | +1.2% | 6,000 |
| 2010/07/01 | 171 | 171 | 167 | 168 | -3 | -1.8% | 20,000 |
| 2010/06/30 | 170 | 171 | 168 | 171 | -1 | -0.6% | 13,000 |
| 2010/06/29 | 177 | 177 | 172 | 172 | -4 | -2.3% | 13,000 |
| 2010/06/28 | 179 | 179 | 175 | 176 | -4 | -2.2% | 35,000 |
| 2010/06/25 | 181 | 185 | 180 | 180 | -2 | -1.1% | 30,000 |
| 2010/06/24 | 183 | 184 | 182 | 182 | -1 | -0.5% | 24,000 |
| 2010/06/23 | 186 | 186 | 182 | 183 | -3 | -1.6% | 16,000 |
| 2010/06/22 | 188 | 188 | 185 | 186 | -2 | -1.1% | 24,000 |
| 2010/06/21 | 192 | 192 | 186 | 188 | +6 | +3.3% | 41,000 |
| 2010/06/18 | 183 | 184 | 182 | 182 | -4 | -2.2% | 46,000 |
| 2010/06/17 | 185 | 186 | 183 | 186 | +3 | +1.6% | 31,000 |
| 2010/06/16 | 185 | 185 | 180 | 183 | +1 | +0.5% | 48,000 |
| 2010/06/15 | 182 | 184 | 182 | 182 | ±0 | ±0% | 26,000 |
| 2010/06/14 | 178 | 182 | 177 | 182 | +7 | +4% | 49,000 |
| 2010/06/11 | 177 | 178 | 175 | 175 | +2 | +1.2% | 65,000 |
| 2010/06/10 | 173 | 175 | 172 | 173 | +2 | +1.2% | 38,000 |
| 2010/06/09 | 175 | 177 | 168 | 171 | -3 | -1.7% | 53,000 |
| 2010/06/08 | 175 | 179 | 174 | 174 | -4 | -2.2% | 39,000 |
| 2010/06/07 | 183 | 183 | 178 | 178 | -10 | -5.3% | 62,000 |
| 2010/06/04 | 193 | 196 | 180 | 188 | -2 | -1.1% | 46,000 |
| 2010/06/03 | 193 | 195 | 190 | 190 | -1 | -0.5% | 37,000 |
| 2010/06/02 | 191 | 192 | 190 | 191 | ±0 | ±0% | 24,000 |
3651～
3700
件表示中 / 3740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 | 393,500円 | +0.5% | -14.2% | 0.00% | 13.93倍 | 0.62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。加賀電子がＴＯＢ実施 |
| オルバヘルケア | 205,000円 | +4.4% | +0.4% | 3.90% | 8.29倍 | 1.06倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。ＳＰＤ（院内物流）や介護用品も |
| 農総研 | 57,900円 | +10.8% | +98.0% | 0.00% | 92.79倍 | 12.02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 |
| バリュエンスＨ | 90,100円 | +3.4% | - | 0.55% | 29.63倍 | 1.69倍 |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
| 丸藤パ | 302,000円 | +2.9% | +1.1% | 4.30% | 7.67倍 | 0.35倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
市場注目の銘柄
チャート関連のコラム
