- 1981
- 2026/09/17
- 時価
- 137億円
- PER 予
- 10.71倍
- 2010年以降
- 3.62-20.64倍
（2010-2026年） - PBR
- 0.69倍
- 2010年以降
- 0.39-1.06倍
（2010-2026年） - 配当 予
- 3.91%
- ROE 予
- 6.4%
- ROA 予
- 4.26%
- 資料
- Link
- CSV,JSON
協和日成（1981）の株価チャート
株価
9/17
- 前日 (9/16)
- 1,325
- 始値
- 1,328
- 高値
- 1,335
- 安値
- 1,326
- 終値 +0.45%
- 1,331
- 出来高 +240%
- 1,700
乖離率
- 株価（5日）
移動平均値 - +0.38%
1,326 - 株価（25日）
移動平均値 - 0%
1,331 - 出来高（5日）
移動平均値 - -17.48%
2,060
2026/04/23～2026/09/17
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/17 | 1,328 | 1,335 | 1,326 | 1,331 | +0.45% | 1,700 | - | 0% | - | - |
| 09/16 | 1,324 | 1,326 | 1,324 | 1,325 | +0.23% | 500 | - | -0.45% | - | - |
| 09/15 | 1,322 | 1,323 | 1,322 | 1,322 | -0.15% | 800 | - | -0.6% | - | - |
| 09/14 | 1,326 | 1,332 | 1,321 | 1,324 | -0.3% | 3,700 | - | -0.45% | - | - |
| 09/11 | 1,337 | 1,337 | 1,328 | 1,328 | -0.67% | 3,600 | - | -0.15% | - | - |
| 09/10 | 1,338 | 1,338 | 1,337 | 1,337 | -0.89% | 500 | - | +0.45% | - | - |
| 09/09 | 1,340 | 1,350 | 1,340 | 1,349 | +0.45% | 700 | - | +1.35% | - | - |
| 09/08 | 1,342 | 1,343 | 1,342 | 1,343 | -0.22% | 200 | - | +0.9% | - | - |
| 09/07 | 1,352 | 1,357 | 1,344 | 1,346 | -0.44% | 2,900 | - | +1.2% | - | - |
| 09/04 | 1,347 | 1,354 | 1,340 | 1,352 | +0.9% | 700 | - | +1.73% | - | - |
| 09/03 | 1,366 | 1,366 | 1,335 | 1,340 | 0% | 14,400 | - | +0.75% | - | - |
| 09/02 | 1,336 | 1,340 | 1,334 | 1,340 | -0.07% | 4,000 | - | +0.68% | - | - |
| 09/01 | 1,342 | 1,343 | 1,326 | 1,341 | +0.15% | 5,700 | - | +0.75% | - | - |
| 08/31 | 1,340 | 1,342 | 1,339 | 1,339 | -0.07% | 4,600 | - | +0.6% | - | - |
| 08/28 | 1,326 | 1,340 | 1,326 | 1,340 | +0.6% | 1,500 | - | +0.75% | - | - |
| 08/27 | 1,330 | 1,335 | 1,326 | 1,332 | +0.38% | 2,200 | - | +0.23% | - | - |
| 08/26 | 1,328 | 1,337 | 1,323 | 1,327 | +0.08% | 3,200 | - | -0.08% | - | - |
| 08/25 | 1,326 | 1,330 | 1,321 | 1,326 | +0.45% | 900 | - | -0.08% | - | - |
| 08/24 | 1,319 | 1,320 | 1,315 | 1,320 | +0.23% | 1,800 | - | -0.45% | - | - |
| 08/21 | 1,314 | 1,317 | 1,314 | 1,317 | +0.15% | 800 | - | -0.68% | - | - |
| 08/20 | 1,313 | 1,315 | 1,310 | 1,315 | +0.23% | 1,400 | - | -0.83% | - | - |
| 08/19 | 1,331 | 1,331 | 1,311 | 1,312 | -1.43% | 5,900 | - | -1.06% | - | - |
| 08/18 | 1,330 | 1,341 | 1,330 | 1,331 | +0.53% | 3,900 | - | +0.38% | - | - |
| 08/17 | 1,326 | 1,340 | 1,320 | 1,324 | +0.46% | 3,300 | - | -0.08% | - | - |
| 08/14 | 1,321 | 1,330 | 1,310 | 1,318 | -0.15% | 4,900 | - | -0.53% | - | - |
| 08/13 | 1,315 | 1,323 | 1,315 | 1,320 | +0.38% | 1,600 | - | -0.38% | - | - |
| 08/12 | 1,320 | 1,321 | 1,309 | 1,315 | +0.15% | 4,900 | - | -0.75% | - | - |
| 08/10 | 1,318 | 1,320 | 1,308 | 1,313 | -0.38% | 4,800 | - | -0.91% | - | - |
| 08/07 | 1,327 | 1,336 | 1,315 | 1,318 | -2.73% | 6,400 | - | -0.53% | - | - |
| 08/06 | 1,345 | 1,355 | 1,330 | 1,355 | +1.04% | 3,000 | - | +2.26% | - | - |
| 08/05 | 1,335 | 1,341 | 1,335 | 1,341 | -0.15% | 200 | - | +1.36% | - | - |
| 08/04 | 1,326 | 1,343 | 1,326 | 1,343 | +1.74% | 1,100 | - | +1.59% | - | - |
| 08/03 | 1,355 | 1,355 | 1,320 | 1,320 | -0.98% | 2,800 | - | -0.08% | - | - |
| 07/31 | 1,370 | 1,370 | 1,327 | 1,333 | -3.41% | 14,700 | - | +0.98% | - | - |
| 07/30 | 1,355 | 1,385 | 1,355 | 1,380 | +1.92% | 2,000 | - | +4.55% | - | - |
| 07/29 | 1,348 | 1,365 | 1,330 | 1,354 | +0.82% | 3,000 | - | +2.81% | - | - |
| 07/28 | 1,335 | 1,359 | 1,333 | 1,343 | +0.75% | 4,900 | - | +2.13% | - | - |
| 07/27 | 1,313 | 1,340 | 1,311 | 1,333 | +1.52% | 2,600 | - | +1.45% | - | - |
| 07/24 | 1,315 | 1,316 | 1,313 | 1,313 | 0% | 1,400 | - | 0% | - | - |
| 07/23 | 1,315 | 1,319 | 1,313 | 1,313 | +0.23% | 7,500 | - | 0% | - | - |
| 07/22 | 1,313 | 1,313 | 1,308 | 1,310 | -0.23% | 600 | - | -0.15% | - | - |
| 07/21 | 1,308 | 1,317 | 1,308 | 1,313 | +0.69% | 1,000 | - | +0.08% | - | - |
| 07/17 | 1,306 | 1,312 | 1,300 | 1,304 | -0.31% | 12,200 | - | -0.61% | - | - |
| 07/16 | 1,310 | 1,318 | 1,301 | 1,308 | -0.53% | 11,900 | - | -0.3% | - | - |
| 07/15 | 1,312 | 1,317 | 1,300 | 1,315 | +0.31% | 4,200 | - | +0.31% | - | - |
| 07/14 | 1,312 | 1,312 | 1,311 | 1,311 | -0.08% | 200 | - | +0.08% | - | - |
| 07/13 | 1,317 | 1,317 | 1,310 | 1,312 | -0.15% | 900 | - | +0.15% | - | - |
| 07/10 | 1,321 | 1,321 | 1,310 | 1,314 | -0.53% | 4,800 | - | +0.31% | - | - |
| 07/09 | 1,315 | 1,321 | 1,315 | 1,321 | +0.46% | 600 | - | +0.92% | - | - |
| 07/08 | 1,311 | 1,315 | 1,307 | 1,315 | -0.15% | 3,100 | - | +0.54% | - | - |
| 07/07 | 1,320 | 1,321 | 1,300 | 1,317 | -0.08% | 4,800 | - | +0.69% | - | - |
| 07/06 | 1,330 | 1,360 | 1,310 | 1,318 | -0.9% | 12,500 | - | +0.84% | - | - |
| 07/03 | 1,327 | 1,340 | 1,325 | 1,330 | +1.14% | 4,500 | - | +1.76% | - | - |
| 07/02 | 1,324 | 1,325 | 1,300 | 1,315 | +0.31% | 4,200 | - | +0.61% | - | - |
| 07/01 | 1,310 | 1,312 | 1,310 | 1,311 | +0.23% | 1,000 | - | +0.23% | - | - |
| 06/30 | 1,309 | 1,309 | 1,290 | 1,308 | -0.15% | 8,400 | - | 0% | - | - |
| 06/29 | 1,309 | 1,332 | 1,290 | 1,310 | +0.08% | 6,200 | - | +0.08% | - | - |
| 06/26 | 1,313 | 1,313 | 1,309 | 1,309 | -0.3% | 900 | - | 0% | - | - |
| 06/25 | 1,310 | 1,313 | 1,304 | 1,313 | +0.23% | 2,600 | - | +0.31% | - | - |
| 06/24 | 1,306 | 1,310 | 1,306 | 1,310 | 0% | 200 | - | +0.08% | - | - |
| 06/23 | 1,306 | 1,312 | 1,306 | 1,310 | +0.15% | 1,100 | - | +0.08% | - | - |
| 06/22 | 1,306 | 1,308 | 1,306 | 1,308 | -0.15% | 1,100 | - | -0.15% | - | - |
| 06/19 | 1,315 | 1,315 | 1,306 | 1,310 | 0% | 2,000 | - | -0.15% | - | - |
| 06/18 | 1,312 | 1,326 | 1,310 | 1,310 | 0% | 1,800 | - | -0.3% | - | - |
| 06/17 | 1,300 | 1,310 | 1,300 | 1,310 | +0.23% | 1,200 | - | -0.53% | - | - |
| 06/16 | 1,299 | 1,307 | 1,299 | 1,307 | +0.77% | 700 | - | -0.98% | - | - |
| 06/15 | 1,303 | 1,303 | 1,290 | 1,297 | -0.23% | 1,200 | - | -2.04% | - | - |
| 06/12 | 1,300 | 1,300 | 1,300 | 1,300 | +0.39% | 100 | - | -2.11% | - | - |
| 06/11 | 1,297 | 1,298 | 1,293 | 1,295 | -0.23% | 5,700 | - | -2.78% | - | - |
| 06/10 | 1,298 | 1,298 | 1,298 | 1,298 | -0.15% | 1,500 | - | -2.92% | - | - |
| 06/09 | 1,301 | 1,302 | 1,300 | 1,300 | -0.23% | 600 | - | -3.13% | - | - |
| 06/08 | 1,303 | 1,308 | 1,303 | 1,303 | 0% | 500 | - | -3.19% | - | - |
| 06/05 | 1,301 | 1,303 | 1,300 | 1,303 | +0.15% | 3,900 | - | -3.55% | - | - |
| 06/04 | 1,301 | 1,301 | 1,297 | 1,301 | -0.31% | 5,600 | - | -3.99% | - | - |
| 06/03 | 1,301 | 1,305 | 1,300 | 1,305 | -0.08% | 3,800 | - | -4.04% | - | - |
| 06/02 | 1,305 | 1,311 | 1,301 | 1,306 | -0.53% | 18,600 | - | -4.25% | - | - |
| 06/01 | 1,329 | 1,329 | 1,311 | 1,313 | -1.06% | 2,200 | - | -4.09% | - | - |
| 05/29 | 1,328 | 1,330 | 1,327 | 1,327 | -0.08% | 6,000 | - | -3.42% | - | - |
| 05/28 | 1,327 | 1,331 | 1,321 | 1,328 | +0.38% | 900 | - | -3.63% | - | - |
| 05/27 | 1,321 | 1,323 | 1,321 | 1,323 | +0.15% | 400 | - | -4.2% | - | - |
| 05/26 | 1,319 | 1,323 | 1,319 | 1,321 | +0.15% | 800 | - | -4.62% | - | - |
| 05/25 | 1,325 | 1,325 | 1,319 | 1,319 | +0.53% | 400 | - | -5.11% | - | - |
| 05/22 | 1,319 | 1,323 | 1,310 | 1,312 | -0.46% | 1,900 | - | -5.88% | - | - |
| 05/21 | 1,313 | 1,318 | 1,313 | 1,318 | +0.53% | 2,000 | - | -5.72% | - | - |
| 05/20 | 1,330 | 1,330 | 1,307 | 1,311 | -1.8% | 7,000 | - | -6.49% | - | - |
| 05/19 | 1,342 | 1,343 | 1,331 | 1,335 | -0.15% | 6,500 | - | -5.12% | - | - |
| 05/18 | 1,359 | 1,363 | 1,330 | 1,337 | -1.76% | 11,400 | - | -5.24% | - | - |
| 05/15 | 1,381 | 1,381 | 1,361 | 1,361 | -1.8% | 10,600 | - | -3.75% | - | - |
| 05/14 | 1,399 | 1,400 | 1,381 | 1,386 | -0.93% | 9,300 | - | -2.12% | - | - |
| 05/13 | 1,400 | 1,400 | 1,397 | 1,399 | -0.14% | 2,400 | - | -1.34% | - | - |
| 05/12 | 1,403 | 1,403 | 1,397 | 1,401 | -0.14% | 4,300 | - | -1.2% | - | - |
| 05/11 | 1,401 | 1,410 | 1,393 | 1,403 | +0.14% | 4,900 | - | -1.06% | - | - |
| 05/08 | 1,400 | 1,410 | 1,398 | 1,401 | -1.2% | 11,000 | - | -1.2% | - | - |
| 05/07 | 1,419 | 1,419 | 1,412 | 1,418 | +0.5% | 1,300 | - | +0.07% | - | - |
| 05/01 | 1,413 | 1,413 | 1,411 | 1,411 | -0.21% | 400 | - | -0.42% | - | - |
| 04/30 | 1,417 | 1,417 | 1,413 | 1,414 | -0.21% | 4,200 | - | -0.21% | - | - |
| 04/28 | 1,404 | 1,425 | 1,403 | 1,417 | +0.93% | 5,200 | - | 0% | - | - |
| 04/27 | 1,413 | 1,413 | 1,404 | 1,404 | -1.13% | 2,000 | - | -0.92% | - | - |
| 04/24 | 1,416 | 1,420 | 1,407 | 1,420 | 0% | 2,700 | - | +0.07% | - | - |
| 04/23 | 1,418 | 1,425 | 1,415 | 1,420 | -0.35% | 2,200 | - | -0.28% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 450 7/6 | 305 4/9 | 92,000 7/23 | - | - | +15.19% 5/24 | -9.4% 8/22 |
| 2009年 3月期 | 413 4/30 | 330 12/10 12/1 他2件 | 31,000 10/7 | - | - | +4% 7/6 | -11.07% 11/7 |
| 2010年 3月期 | 346 6/16 | 310 1/27 | 25,000 9/18 | - | - | +10.64% 7/13 | -4.95% 1/22 |
| 2011年 3月期 | 450 3/14 | 330 4/21 4/20 | 37,000 4/30 | 53億1000万 | 38億9400万 | +17.74% 3/14 | -5.02% 6/27 |
| 2012年 3月期 | 458 3/12 | 365 12/21 | 68,000 12/22 | 54億440万 | 43億700万 | +18.43% 3/12 | -6.43% 11/7 |
| 2013年 3月期 | 449 1/8 | 380 4/16 | 39,000 11/30 | 52億9820万 | 44億8400万 | +7.95% 1/8 | -3.86% 6/17 |
| 2014年 3月期 | 720 1/23 | 404 6/18 | 61,000 1/22 | 84億9600万 | 47億6720万 | +32.11% 1/23 | -14.39% 2/14 |
| 2015年 3月期 | 574 9/22 | 435 5/23 5/20 | 82,000 10/20 | 67億7320万 | 51億3300万 | +11.62% 9/22 | -9.71% 5/23 |
| 2016年 3月期 | 529 4/21 | 454 1/21 | 22,100 11/30 | 62億4220万 | 53億5720万 | +5.12% 3/31 | -7.81% 1/21 |
| 2017年 3月期 | 805 3/2 | 460 4/18 | 28,700 3/2 | 94億9900万 | 54億2800万 | +13.94% 3/2 | -5.78% 4/4 |
| 2018年 3月期 | 1,224 3/15 | 660 4/18 | 118,200 3/15 | 144億4320万 | 77億8800万 | +30.14% 3/14 | -15.05% 4/17 |
| 2019年 3月期 | 1,043 4/4 | 696 12/25 | 23,900 11/22 | 123億740万 | 82億1280万 | +12.2% 1/4 | -12.87% 11/22 |
| 2020年 3月期 | 856 12/16 | 550 3/23 | 101,200 1/20 | 101億80万 | 64億9000万 | +16.41% 7/1 | -18.84% 3/13 |
| 2021年 3月期 | 1,387 12/8 | 685 5/20 | 66,500 12/8 | 163億6660万 | 80億8300万 | +24.87% 12/7 | -6.2% 5/20 |
| 2022年 3月期 | 1,400 9/1 | 941 4/23 | 29,000 2/14 | 165億2000万 | 111億380万 | +18.61% 3/28 | -16.79% 2/14 |
| 2023年 3月期 | 1,678 12/29 | 1,169 8/5 | 49,100 9/27 | 198億40万 | 137億9420万 | +22.74% 9/27 | -8.49% 8/17 |
| 2024年 3月期 | 1,460 10/31 10/30 | 1,250 1/9 | 21,600 11/21 | 172億2800万 | 147億5000万 | +4.63% 9/20 | -11.13% 11/21 |
| 2025年 3月期 | 1,444 12/12 | 1,220 5/20 | 7,100 10/2 | 161億2413万 | 143億9600万 | +9.89% 12/12 | -16.06% 4/7 |
| 2026年 3月期 | 1,947 10/31 | 1,083 4/7 | 108,600 3/24 | 209億2304万 | 120億9310万 | +12.76% 8/29 | -11.67% 3/24 |
| 最新 | 1,331 2026/9/17 | 1,700 | 137億6546万 | 0% 1,331 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/26
- 78%（1.78倍）
- 1989/12/28 vs 1988/12/28
- 108%（2.08倍）
- 1990/12/28 vs 1989/12/28
- -9%（0.91倍）
- 1991/12/18 vs 1990/12/28
- -25%（0.75倍）
- 1992/12/30 vs 1991/12/18
- -26%（0.74倍）
- 1993/12/30 vs 1992/12/30
- -9%（0.91倍）
- 1994/12/30 vs 1993/12/30
- 54%（1.54倍）
- 1995/12/28 vs 1994/12/30
- -14%（0.86倍）
- 1996/12/30 vs 1995/12/28
- -28%（0.72倍）
- 1997/12/30 vs 1996/12/30
- -18%（0.82倍）
- 1998/12/30 vs 1997/12/30
- -38%（0.62倍）
- 1999/12/24 vs 1998/12/30
- -31%（0.69倍）
- 2000/12/22 vs 1999/12/24
- -7%（0.93倍）
- 2001/12/26 vs 2000/12/22
- 57%（1.57倍）
- 2002/12/30 vs 2001/12/26
- -50%（0.5倍）
- 2003/12/30 vs 2002/12/30
- 52%（1.52倍）
- 2004/12/30 vs 2003/12/30
- -13%（0.87倍）
- 2005/12/30 vs 2004/12/30
- 25%（1.25倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- 32%（1.32倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- 44%（1.44倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/09/17 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
171円（2000/10/25） - 678%（7.78倍）
1,331円（9/17）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
