- 1981
- 2026/10/02
- 時価
- 141億円
- PER 予
- 11.02倍
- 2010年以降
- 3.62-20.64倍
（2010-2026年） - PBR
- 0.71倍
- 2010年以降
- 0.39-1.06倍
（2010-2026年） - 配当 予
- 3.8%
- ROE 予
- 6.4%
- ROA 予
- 4.26%
- 資料
- Link
- CSV,JSON
協和日成（1981）のPBR（株価純資産倍率）の推移
- 2010年3月31日
- 0.46倍
- 2011年3月31日
- 0.58倍
- 2012年3月30日
- 0.51倍
- 2013年3月29日
- 0.49倍
- 2014年3月31日
- 0.53倍
- 2015年3月31日
- 0.5倍
- 2016年3月31日
- 0.46倍
- 2017年3月31日
- 0.61倍
- 2018年3月30日
- 0.84倍
- 2019年3月29日
- 0.6倍
- 2020年3月31日
- 0.56倍
- 2021年3月31日
- 0.73倍
- 2022年3月31日
- 0.85倍
- 2023年3月31日
- 0.91倍
- 2024年3月29日
- 0.76倍
- 2025年3月31日
- 0.75倍
- 2026年3月31日
- 0.71倍
2026/05/11～2026/10/02
株価＆PBRの推移
| 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 | ||||||||||
| 10/02 | 1,355 | 1,370 | 1,355 | 1,370 | +0.66% | 1,700 | - | +2.16% | - | - |
| 10/01 | 1,353 | 1,378 | 1,353 | 1,361 | +0.59% | 2,500 | - | +1.64% | - | - |
| 09/30 | 1,349 | 1,380 | 1,349 | 1,353 | +0.3% | 5,100 | - | +1.2% | - | - |
| 09/29 | 1,351 | 1,351 | 1,341 | 1,349 | -0.22% | 900 | - | +0.97% | - | - |
| 09/28 | 1,358 | 1,358 | 1,344 | 1,352 | +0.22% | 2,100 | - | +1.27% | - | - |
| 09/25 | 1,334 | 1,349 | 1,334 | 1,349 | +0.67% | 2,400 | - | +1.2% | - | - |
| 09/24 | 1,333 | 1,340 | 1,330 | 1,340 | +0.68% | 4,200 | - | +0.6% | - | - |
| 09/18 | 1,326 | 1,331 | 1,326 | 1,331 | 0% | 1,300 | - | -0.08% | - | - |
| 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% | - | - |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PBR | |
| 2010年 3月期 | 346 6/16 | 310 1/27 | 25,000 9/18 | 13.27 | 11.89 | 0.48 | 0.43 | - | - | 0.46倍 3/31 |
| 2011年 3月期 | 450 3/14 | 330 4/21 4/20 | 37,000 4/30 | 11.56 | 8.48 | 0.6 | 0.44 | 53億1000万 | 38億9400万 | 0.58倍 3/31 |
| 2012年 3月期 | 458 3/12 | 365 12/21 | 68,000 12/22 | 11.47 | 9.14 | 0.58 | 0.46 | 54億440万 | 43億700万 | 0.51倍 3/30 |
| 2013年 3月期 | 449 1/8 | 380 4/16 | 39,000 11/30 | 9.6 | 8.13 | 0.53 | 0.45 | 52億9820万 | 44億8400万 | 0.49倍 3/29 |
| 2014年 3月期 | 720 1/23 | 404 6/18 | 61,000 1/22 | 6.46 | 3.62 | 0.74 | 0.42 | 84億9600万 | 47億6720万 | 0.53倍 3/31 |
| 2015年 3月期 | 574 9/22 | 435 5/23 5/20 | 82,000 10/20 | 7.74 | 5.86 | 0.54 | 0.41 | 67億7320万 | 51億3300万 | 0.5倍 3/31 |
| 2016年 3月期 | 529 4/21 | 454 1/21 | 22,100 11/30 | 6.97 | 5.98 | 0.48 | 0.41 | 62億4220万 | 53億5720万 | 0.46倍 3/31 |
| 2017年 3月期 | 805 3/2 | 460 4/18 | 28,700 3/2 | 8.39 | 4.8 | 0.68 | 0.39 | 94億9900万 | 54億2800万 | 0.61倍 3/31 |
| 2018年 3月期 | 1,224 3/15 | 660 4/18 | 118,200 3/15 | 15.71 | 8.47 | 0.98 | 0.53 | 144億4320万 | 77億8800万 | 0.84倍 3/30 |
| 2019年 3月期 | 1,043 4/4 | 696 12/25 | 23,900 11/22 | 16.25 | 10.84 | 0.82 | 0.54 | 123億740万 | 82億1280万 | 0.6倍 3/29 |
| 2020年 3月期 | 856 12/16 | 550 3/23 | 101,200 1/20 | 10.85 | 6.97 | 0.65 | 0.42 | 101億80万 | 64億9000万 | 0.56倍 3/31 |
| 2021年 3月期 | 1,387 12/8 | 685 5/20 | 66,500 12/8 | 9.18 | 4.53 | 0.95 | 0.47 | 163億6660万 | 80億8300万 | 0.73倍 3/31 |
| 2022年 3月期 | 1,400 9/1 | 941 4/23 | 29,000 2/14 | 14.94 | 10.04 | 0.91 | 0.61 | 165億2000万 | 111億380万 | 0.85倍 3/31 |
| 2023年 3月期 | 1,678 12/29 | 1,169 8/5 | 49,100 9/27 | 20.64 | 14.38 | 1.06 | 0.74 | 198億40万 | 137億9420万 | 0.91倍 3/31 |
| 2024年 3月期 | 1,460 10/31 10/30 | 1,250 1/9 | 21,600 11/21 | 15.31 | 13.11 | 0.87 | 0.74 | 172億2800万 | 147億5000万 | 0.76倍 3/29 |
| 2025年 3月期 | 1,444 12/12 | 1,220 5/20 | 7,100 10/2 | 13.89 | 11.74 | 0.81 | 0.68 | 161億2413万 | 143億9600万 | 0.75倍 3/31 |
| 2026年 3月期 | 1,947 10/31 | 1,083 4/7 | 108,600 3/24 | 16.56 | 9.21 | 1 | 0.55 | 209億2304万 | 120億9310万 | 0.71倍 3/31 |
| 最新 | 1,370 2026/10/2 | 1,700 | - | - | 141億6881万 | - | ||||
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。
