協和日成（1981）の株価チャート
株価
5/14
- 前日 (5/13)
- 1,399
- 始値
- 1,399
- 高値
- 1,400
- 安値
- 1,381
- 終値 -0.93%
- 1,386
- 出来高 +287.5%
- 9,300
乖離率
- 株価（5日）
移動平均値 - -0.86%
1,398 - 株価（25日）
移動平均値 - -2.12%
1,416 - 出来高（5日）
移動平均値 - +45.77%
6,380
2025/12/04～2026/05/14
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 | ||||||||||
| 05/14 | 1,399 | 1,400 | 1,381 | 1,386 | -0.93% | 9,300 | 148億9437万 | -2.12% | 11.62 | 0.71 |
| 05/13 | 1,400 | 1,400 | 1,397 | 1,399 | -0.14% | 2,400 | 150億3407万 | -1.34% | 11.72 | 0.72 |
| 05/12 | 1,403 | 1,403 | 1,397 | 1,401 | -0.14% | 4,300 | 150億5556万 | -1.2% | 11.74 | 0.72 |
| 05/11 | 1,401 | 1,410 | 1,393 | 1,403 | +0.14% | 4,900 | 150億7705万 | -1.06% | 11.76 | 0.72 |
| 05/08 | 1,400 | 1,410 | 1,398 | 1,401 | -1.2% | 11,000 | 150億5556万 | -1.2% | 11.74 | 0.72 |
| 05/07 | 1,419 | 1,419 | 1,412 | 1,418 | +0.5% | 1,300 | 152億3825万 | +0.07% | 11.88 | 0.73 |
| 05/01 | 1,413 | 1,413 | 1,411 | 1,411 | -0.21% | 400 | 151億6302万 | -0.42% | 11.83 | 0.72 |
| 04/30 | 1,417 | 1,417 | 1,413 | 1,414 | -0.21% | 4,200 | 151億9526万 | -0.21% | 11.85 | 0.72 |
| 04/28 | 1,404 | 1,425 | 1,403 | 1,417 | +0.93% | 5,200 | 152億2750万 | 0% | 11.88 | 0.73 |
| 04/27 | 1,413 | 1,413 | 1,404 | 1,404 | -1.13% | 2,000 | 150億8780万 | -0.92% | 11.77 | 0.72 |
| 04/24 | 1,416 | 1,420 | 1,407 | 1,420 | 0% | 2,700 | 152億5974万 | +0.07% | 11.9 | 0.73 |
| 04/23 | 1,418 | 1,425 | 1,415 | 1,420 | -0.35% | 2,200 | 152億5974万 | -0.28% | 11.9 | 0.73 |
| 04/22 | 1,419 | 1,425 | 1,417 | 1,425 | -0.14% | 2,300 | 153億1347万 | -0.35% | 11.94 | 0.73 |
| 04/21 | 1,427 | 1,427 | 1,427 | 1,427 | -0.07% | 300 | 153億3497万 | -0.49% | 11.96 | 0.73 |
| 04/20 | 1,418 | 1,428 | 1,418 | 1,428 | +0.21% | 1,200 | 153億4571万 | -0.83% | 11.97 | 0.73 |
| 04/17 | 1,417 | 1,425 | 1,415 | 1,425 | +0.07% | 4,100 | 153億1347万 | -1.38% | 11.94 | 0.73 |
| 04/16 | 1,425 | 1,426 | 1,417 | 1,424 | -0.07% | 1,800 | 153億273万 | -2% | 11.93 | 0.73 |
| 04/15 | 1,418 | 1,427 | 1,417 | 1,425 | +0.28% | 2,400 | 153億1347万 | -2.53% | 11.94 | 0.73 |
| 04/14 | 1,416 | 1,423 | 1,416 | 1,421 | +0.21% | 1,600 | 152億7049万 | -3.33% | 11.91 | 0.73 |
| 04/13 | 1,420 | 1,424 | 1,418 | 1,418 | -0.7% | 1,100 | 152億3825万 | -3.86% | 11.88 | 0.73 |
| 04/10 | 1,426 | 1,429 | 1,421 | 1,428 | +0.14% | 1,600 | 153億4571万 | -3.71% | 11.97 | 0.73 |
| 04/09 | 1,426 | 1,428 | 1,420 | 1,426 | -0.21% | 1,300 | 153億2422万 | -4.23% | 11.95 | 0.73 |
| 04/08 | 1,430 | 1,430 | 1,424 | 1,429 | +0.7% | 5,600 | 153億5646万 | -4.41% | 11.98 | 0.73 |
| 04/07 | 1,423 | 1,427 | 1,419 | 1,419 | -0.21% | 2,400 | 152億4899万 | -5.59% | 11.89 | 0.73 |
| 04/06 | 1,416 | 1,427 | 1,416 | 1,422 | +0.49% | 3,600 | 152億8123万 | -6.01% | 11.92 | 0.73 |
| 04/03 | 1,410 | 1,415 | 1,403 | 1,415 | +0.35% | 6,900 | 152億601万 | -7.09% | 11.86 | 0.72 |
| 04/02 | 1,408 | 1,415 | 1,400 | 1,410 | +0.14% | 4,700 | 151億5228万 | -8.08% | 11.82 | 0.72 |
| 04/01 | 1,407 | 1,411 | 1,401 | 1,408 | +1.73% | 8,500 | 151億3079万 | -8.75% | 11.8 | 0.72 |
| 03/31 | 1,383 | 1,395 | 1,377 | 1,384 | +0.07% | 8,900 | 148億7287万 | -10.82% | 11.74 | 0.71 |
| 03/30 | 1,384 | 1,385 | 1,368 | 1,383 | -2.26% | 17,300 | 148億6213万 | -11.46% | 11.73 | 0.71 |
| 03/27 | 1,410 | 1,429 | 1,410 | 1,415 | +0.14% | 12,000 | 152億601万 | -9.99% | 12 | 0.72 |
| 03/26 | 1,413 | 1,414 | 1,411 | 1,413 | -0.07% | 9,300 | 151億8452万 | -10.63% | 11.98 | 0.72 |
| 03/25 | 1,420 | 1,421 | 1,410 | 1,414 | +0.28% | 25,800 | 151億9526万 | -11.01% | 11.99 | 0.72 |
| 03/24 | 1,407 | 1,417 | 1,406 | 1,410 | -4.54% | 108,600 | 151億5228万 | -11.65% | 11.95 | 0.72 |
| 03/23 | 1,499 | 1,506 | 1,477 | 1,477 | -4.03% | 14,200 | 158億7228万 | -7.92% | 12.52 | 0.76 |
| 03/19 | 1,550 | 1,550 | 1,539 | 1,539 | -1.09% | 5,000 | 165億3855万 | -4.41% | 13.05 | 0.79 |
| 03/18 | 1,551 | 1,557 | 1,541 | 1,556 | +0.65% | 5,700 | 167億2124万 | -3.47% | 13.19 | 0.8 |
| 03/17 | 1,550 | 1,555 | 1,546 | 1,546 | -0.45% | 1,300 | 166億1377万 | -4.15% | 13.11 | 0.79 |
| 03/16 | 1,550 | 1,553 | 1,530 | 1,553 | -0.7% | 2,400 | 166億8900万 | -3.66% | 13.17 | 0.79 |
| 03/13 | 1,547 | 1,568 | 1,546 | 1,564 | -4.46% | 4,000 | 168億721万 | -2.92% | 13.26 | 0.8 |
| 03/12 | 1,625 | 1,637 | 1,624 | 1,637 | +0.43% | 1,700 | 175億9169万 | +1.68% | 13.88 | 0.84 |
| 03/11 | 1,599 | 1,630 | 1,590 | 1,630 | 0% | 1,000 | 175億1646万 | +1.43% | 13.82 | 0.83 |
| 03/10 | 1,590 | 1,630 | 1,590 | 1,630 | +4.49% | 1,100 | 175億1646万 | +1.68% | 13.82 | 0.83 |
| 03/09 | 1,546 | 1,594 | 1,543 | 1,560 | -2.19% | 2,600 | 167億6422万 | -2.5% | 13.23 | 0.8 |
| 03/06 | 1,554 | 1,600 | 1,554 | 1,595 | +0.06% | 16,100 | 171億4034万 | -0.31% | 13.52 | 0.82 |
| 03/05 | 1,585 | 1,630 | 1,585 | 1,594 | +0.95% | 1,300 | 171億2960万 | -0.19% | 13.51 | 0.82 |
| 03/04 | 1,610 | 1,629 | 1,545 | 1,579 | -2.65% | 7,000 | 169億6840万 | -1.13% | 13.39 | 0.81 |
| 03/03 | 1,637 | 1,645 | 1,620 | 1,622 | -3.05% | 600 | 174億3049万 | +1.57% | 13.75 | 0.83 |
| 03/02 | 1,679 | 1,679 | 1,673 | 1,673 | -0.36% | 700 | 179億7855万 | +4.82% | 14.18 | 0.86 |
| 02/27 | 1,680 | 1,700 | 1,679 | 1,679 | -0.65% | 2,100 | 180億4303万 | +5.33% | 14.24 | 0.86 |
| 02/26 | 1,628 | 1,690 | 1,628 | 1,690 | +3.62% | 1,600 | 181億6124万 | +6.16% | 14.33 | 0.86 |
| 02/25 | 1,641 | 1,646 | 1,630 | 1,631 | 0% | 1,900 | 175億2721万 | +2.58% | 13.83 | 0.83 |
| 02/24 | 1,638 | 1,644 | 1,622 | 1,631 | -0.43% | 1,400 | 175億2721万 | +2.58% | 13.83 | 0.83 |
| 02/20 | 1,636 | 1,642 | 1,629 | 1,638 | +0.12% | 1,400 | 176億243万 | +3.02% | 13.89 | 0.84 |
| 02/19 | 1,650 | 1,650 | 1,603 | 1,636 | +0.8% | 3,300 | 175億8094万 | +2.96% | 13.87 | 0.84 |
| 02/18 | 1,625 | 1,626 | 1,601 | 1,623 | -0.18% | 2,500 | 174億4124万 | +2.14% | 13.76 | 0.83 |
| 02/17 | 1,616 | 1,630 | 1,595 | 1,626 | +2.26% | 5,900 | 174億7348万 | +2.33% | 13.79 | 0.83 |
| 02/16 | 1,610 | 1,620 | 1,590 | 1,590 | -0.56% | 5,600 | 170億8661万 | 0% | 13.48 | 0.81 |
| 02/13 | 1,660 | 1,660 | 1,590 | 1,599 | -1.3% | 5,500 | 171億8333万 | +0.5% | 13.56 | 0.82 |
| 02/12 | 1,619 | 1,629 | 1,606 | 1,620 | +0.62% | 3,900 | 174億900万 | +1.76% | 13.73 | 0.83 |
| 02/10 | 1,580 | 1,693 | 1,575 | 1,610 | +2.88% | 6,200 | 173億154万 | +1.26% | 13.65 | 0.82 |
| 02/09 | 1,575 | 1,895 | 1,530 | 1,565 | +1.95% | 69,600 | 168億1795万 | -1.51% | 13.27 | 0.8 |
| 02/06 | 1,531 | 1,535 | 1,531 | 1,535 | +0.59% | 200 | 164億9557万 | -3.46% | 13.01 | 0.79 |
| 02/05 | 1,557 | 1,560 | 1,526 | 1,526 | -0.91% | 1,700 | 163億9885万 | -4.09% | 12.94 | 0.78 |
| 02/04 | 1,543 | 1,544 | 1,530 | 1,540 | -0.19% | 2,100 | 165億4930万 | -3.33% | 13.06 | 0.79 |
| 02/03 | 1,553 | 1,554 | 1,543 | 1,543 | -0.39% | 600 | 165億8154万 | -3.2% | 13.08 | 0.79 |
| 02/02 | 1,546 | 1,549 | 1,538 | 1,549 | +0.26% | 800 | 166億4601万 | -2.94% | 13.13 | 0.79 |
| 01/30 | 1,564 | 1,564 | 1,534 | 1,545 | -0.26% | 4,200 | 166億303万 | -3.26% | 13.1 | 0.79 |
| 01/29 | 1,545 | 1,549 | 1,523 | 1,549 | +1.04% | 4,500 | 166億4601万 | -3.01% | 13.13 | 0.79 |
| 01/28 | 1,569 | 1,569 | 1,525 | 1,533 | -3.34% | 6,800 | 164億7407万 | -4.07% | 13 | 0.78 |
| 01/27 | 1,570 | 1,589 | 1,521 | 1,586 | +0.7% | 12,100 | 170億4363万 | -0.88% | 13.45 | 0.81 |
| 01/26 | 1,617 | 1,617 | 1,566 | 1,575 | -1.99% | 10,200 | 169億2542万 | -1.56% | 13.35 | 0.81 |
| 01/23 | 1,637 | 1,650 | 1,593 | 1,607 | -1.77% | 6,700 | 172億6930万 | +0.44% | 13.62 | 0.82 |
| 01/22 | 1,636 | 1,666 | 1,628 | 1,636 | +0.49% | 2,900 | 175億8094万 | +2.25% | 13.87 | 0.84 |
| 01/21 | 1,670 | 1,670 | 1,627 | 1,628 | -0.12% | 1,300 | 174億9497万 | +1.88% | 13.8 | 0.83 |
| 01/19 | 1,629 | 1,650 | 1,629 | 1,630 | +0.18% | 1,000 | 175億1646万 | +2.13% | 13.82 | 0.83 |
| 01/16 | 1,625 | 1,654 | 1,623 | 1,627 | +0.12% | 2,500 | 174億8423万 | +2.13% | 13.79 | 0.83 |
| 01/15 | 1,623 | 1,630 | 1,615 | 1,625 | +0.18% | 2,100 | 174億6273万 | +2.14% | 13.78 | 0.83 |
| 01/14 | 1,654 | 1,654 | 1,620 | 1,622 | -1.28% | 1,500 | 174億3049万 | +2.08% | 13.75 | 0.83 |
| 01/13 | 1,637 | 1,643 | 1,633 | 1,643 | +1.36% | 900 | 176億5617万 | +3.4% | 13.93 | 0.84 |
| 01/09 | 1,602 | 1,621 | 1,602 | 1,621 | -0.8% | 1,700 | 174億1975万 | +2.14% | 13.74 | 0.83 |
| 01/08 | 1,620 | 1,634 | 1,620 | 1,634 | -0.06% | 200 | 175億5945万 | +3.16% | 13.85 | 0.84 |
| 01/07 | 1,613 | 1,635 | 1,613 | 1,635 | +1.49% | 300 | 175億7020万 | +3.48% | 13.86 | 0.84 |
| 01/06 | 1,625 | 1,630 | 1,600 | 1,611 | +1.64% | 3,400 | 173億1228万 | +2.22% | 13.66 | 0.82 |
| 01/05 | 1,583 | 1,598 | 1,583 | 1,585 | +0.13% | 2,800 | 170億3288万 | +0.76% | 13.44 | 0.81 |
| 2025 | ||||||||||
| 12/30 | 1,596 | 1,596 | 1,583 | 1,583 | +0.83% | 1,100 | 170億1139万 | +0.76% | 13.42 | 0.84 |
| 12/29 | 1,566 | 1,580 | 1,565 | 1,570 | +0.32% | 4,300 | 168億7169万 | +0.13% | 13.31 | 0.83 |
| 12/26 | 1,577 | 1,577 | 1,565 | 1,565 | -1.07% | 1,100 | 168億1795万 | -0.19% | 13.27 | 0.83 |
| 12/25 | 1,576 | 1,582 | 1,576 | 1,582 | +0.32% | 300 | 170億64万 | +0.83% | 13.41 | 0.84 |
| 12/24 | 1,573 | 1,581 | 1,573 | 1,577 | +0.25% | 1,500 | 169億4691万 | +0.51% | 13.37 | 0.83 |
| 12/23 | 1,582 | 1,584 | 1,570 | 1,573 | -0.57% | 3,500 | 169億392万 | +0.25% | 13.34 | 0.83 |
| 12/22 | 1,563 | 1,582 | 1,563 | 1,582 | +1.54% | 200 | 170億64万 | +0.76% | 13.41 | 0.84 |
| 12/19 | 1,582 | 1,582 | 1,558 | 1,558 | -0.76% | 500 | 167億4273万 | -0.64% | 13.21 | 0.82 |
| 12/16 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 100 | 168億7169万 | +0.19% | 13.31 | 0.83 |
| 12/11 | 1,590 | 1,590 | 1,570 | 1,570 | -0.95% | 700 | 168億7169万 | +0.13% | 13.31 | 0.83 |
| 12/10 | 1,574 | 1,585 | 1,574 | 1,585 | +0.32% | 200 | 170億3288万 | +0.96% | 13.44 | 0.84 |
| 12/09 | 1,618 | 1,618 | 1,580 | 1,580 | -2.35% | 5,800 | 169億7915万 | +0.64% | 13.4 | 0.84 |
| 12/08 | 1,593 | 1,618 | 1,586 | 1,618 | +2.34% | 1,400 | 173億8751万 | +3.06% | 13.72 | 0.86 |
| 12/05 | 1,597 | 1,597 | 1,570 | 1,581 | +0.7% | 1,600 | 169億8990万 | +0.89% | 13.4 | 0.84 |
| 12/04 | 1,573 | 1,595 | 1,570 | 1,570 | +1.55% | 600 | 168億7169万 | +0.32% | 13.31 | 0.83 |
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 | 1,386 2026/5/14 | 9,300 | 148億9437万 | -2.12% 1,416 | |||
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）
- 2026/05/14 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
171円（2000/10/25） - 711%（8.11倍）
1,386円（5/14）
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。
