協栄産業（6973）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
- 0.39倍
- 2012年3月30日
- 0.4倍
- 2013年3月29日
- 0.4倍
- 2014年3月31日
- 0.4倍
- 2015年3月31日
- 0.42倍
- 2016年3月31日
- 0.28倍
- 2017年3月31日
- 0.35倍
- 2018年3月30日
- 0.41倍
- 2019年3月29日
- 0.35倍
- 2020年3月31日
- 0.26倍
- 2021年3月31日
- 0.32倍
- 2022年3月31日
- 0.3倍
- 2023年3月31日
- 0.43倍
- 2024年3月29日
- 0.49倍
- 2025年3月31日
- 0.37倍
2025/05/22～2025/10/15
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 10/15 | 3,920 | 3,925 | 3,920 | 3,920 | 0% | 9,900 | 123億9752万 | +0.15% | 13.73 | 0.63 |
| 10/14 | 3,920 | 3,925 | 3,920 | 3,920 | 0% | 3,500 | 123億9752万 | +0.18% | 13.73 | 0.63 |
| 10/10 | 3,920 | 3,920 | 3,920 | 3,920 | -0.13% | 900 | 123億9752万 | +0.18% | 13.73 | 0.63 |
| 10/09 | 3,925 | 3,930 | 3,920 | 3,925 | +0.13% | 17,300 | 124億1334万 | +0.31% | 13.75 | 0.63 |
| 10/08 | 3,920 | 3,920 | 3,920 | 3,920 | 0% | 3,400 | 123億9752万 | +0.2% | 13.73 | 0.63 |
| 10/07 | 3,915 | 3,920 | 3,915 | 3,920 | +0.13% | 3,500 | 123億9752万 | +0.2% | 13.73 | 0.63 |
| 10/06 | 3,920 | 3,920 | 3,915 | 3,915 | 0% | 900 | 123億8171万 | +0.08% | 13.71 | 0.63 |
| 10/03 | 3,915 | 3,915 | 3,915 | 3,915 | -0.13% | 1,500 | 123億8171万 | +0.08% | 13.71 | 0.63 |
| 10/02 | 3,915 | 3,920 | 3,915 | 3,920 | +0.13% | 1,600 | 123億9752万 | +0.2% | 13.73 | 0.63 |
| 10/01 | 3,910 | 3,920 | 3,910 | 3,915 | 0% | 3,700 | 123億8171万 | +0.08% | 13.71 | 0.63 |
| 09/30 | 3,910 | 3,920 | 3,910 | 3,915 | +0.13% | 12,400 | 123億8171万 | +0.08% | 13.71 | 0.63 |
| 09/29 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 100 | 123億6590万 | -0.05% | 13.7 | 0.63 |
| 09/26 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 100 | 123億6590万 | -0.08% | 13.7 | 0.63 |
| 09/25 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 1,900 | 123億6590万 | -0.08% | 13.7 | 0.63 |
| 09/24 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 6,900 | 123億6590万 | -0.08% | 13.7 | 0.63 |
| 09/22 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 300 | 123億6590万 | -0.08% | 13.7 | 0.63 |
| 09/19 | 3,910 | 3,915 | 3,910 | 3,910 | 0% | 1,400 | 123億6590万 | -0.08% | 13.7 | 0.63 |
| 09/18 | 3,910 | 3,910 | 3,910 | 3,910 | -0.13% | 3,300 | 123億6590万 | -0.08% | 13.7 | 0.63 |
| 09/17 | 3,910 | 3,915 | 3,910 | 3,915 | +0.13% | 2,000 | 123億8171万 | +0.05% | 13.71 | 0.63 |
| 09/16 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 2,000 | 123億6590万 | -0.08% | 13.7 | 0.63 |
| 09/12 | 3,910 | 3,910 | 3,910 | 3,910 | +0.13% | 900 | 123億6590万 | -0.08% | 13.7 | 0.63 |
| 09/11 | 3,910 | 3,910 | 3,905 | 3,905 | 0% | 8,300 | 123億5008万 | -0.2% | 13.68 | 0.62 |
| 09/10 | 3,910 | 3,910 | 3,905 | 3,905 | -0.13% | 25,100 | 123億5008万 | -0.23% | 13.68 | 0.62 |
| 09/09 | 3,915 | 3,915 | 3,910 | 3,910 | -0.13% | 6,600 | 123億6590万 | -0.1% | 13.7 | 0.63 |
| 09/08 | 3,915 | 3,920 | 3,915 | 3,915 | +0.13% | 1,800 | 123億8171万 | +0.03% | 13.71 | 0.63 |
| 09/05 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 1,600 | 123億6590万 | -0.1% | 13.7 | 0.63 |
| 09/04 | 3,915 | 3,915 | 3,910 | 3,910 | 0% | 12,200 | 123億6590万 | -0.1% | 13.7 | 0.63 |
| 09/03 | 3,915 | 3,915 | 3,910 | 3,910 | -0.13% | 6,000 | 123億6590万 | -0.1% | 13.7 | 0.63 |
| 09/02 | 3,915 | 3,915 | 3,915 | 3,915 | -0.13% | 1,000 | 123億8171万 | +0.03% | 13.71 | 0.63 |
| 09/01 | 3,920 | 3,920 | 3,920 | 3,920 | +0.13% | 100 | 125億1869万 | +0.15% | 13.73 | 0.63 |
| 08/29 | 3,920 | 3,920 | 3,915 | 3,915 | 0% | 4,300 | 125億272万 | +0.03% | 13.71 | 0.63 |
| 08/28 | 3,915 | 3,915 | 3,915 | 3,915 | 0% | 1,000 | 125億272万 | +0.03% | 13.71 | 0.63 |
| 08/27 | 3,915 | 3,915 | 3,915 | 3,915 | 0% | 800 | 125億272万 | +0.05% | 13.71 | 0.63 |
| 08/26 | 3,915 | 3,915 | 3,915 | 3,915 | 0% | 100 | 125億272万 | +0.05% | 13.71 | 0.63 |
| 08/25 | 3,920 | 3,920 | 3,915 | 3,915 | -0.25% | 400 | 125億272万 | +0.08% | 13.71 | 0.63 |
| 08/22 | 3,915 | 3,925 | 3,915 | 3,925 | +0.13% | 2,500 | 125億3466万 | +0.33% | 13.75 | 0.63 |
| 08/21 | 3,915 | 3,920 | 3,915 | 3,920 | +0.13% | 8,000 | 125億1869万 | +0.23% | 13.73 | 0.63 |
| 08/20 | 3,920 | 3,920 | 3,915 | 3,915 | -0.13% | 16,400 | 125億272万 | +0.1% | 13.71 | 0.63 |
| 08/19 | 3,910 | 3,920 | 3,910 | 3,920 | +0.26% | 16,700 | 125億1869万 | +0.26% | 13.73 | 0.63 |
| 08/18 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 2,700 | 124億8676万 | -0.03% | 13.7 | 0.63 |
| 08/15 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 700 | 124億8676万 | -0.05% | 13.7 | 0.63 |
| 08/14 | 3,910 | 3,915 | 3,910 | 3,910 | -0.13% | 3,400 | 124億8676万 | -0.08% | 13.7 | 0.63 |
| 08/13 | 3,910 | 3,915 | 3,910 | 3,915 | +0.13% | 6,800 | 125億272万 | 0% | 13.71 | 0.63 |
| 08/12 | 3,910 | 3,915 | 3,910 | 3,910 | -0.13% | 2,000 | 124億8676万 | -0.15% | 13.7 | 0.63 |
| 08/08 | 3,910 | 3,915 | 3,910 | 3,915 | +0.13% | 1,200 | 125億272万 | -0.05% | 13.71 | 0.63 |
| 08/07 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 13,100 | 124億8676万 | -0.23% | 13.7 | 0.63 |
| 08/06 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 1,600 | 124億8676万 | -0.26% | 13.7 | 0.63 |
| 08/05 | 3,910 | 3,910 | 3,910 | 3,910 | -0.13% | 1,600 | 124億8676万 | -0.31% | 13.7 | 0.63 |
| 08/04 | 3,910 | 3,915 | 3,910 | 3,915 | +0.13% | 9,200 | 125億272万 | -0.2% | 13.71 | 0.63 |
| 08/01 | 3,910 | 3,910 | 3,910 | 3,910 | -0.13% | 1,900 | 124億8676万 | -0.36% | 13.7 | 0.63 |
| 07/31 | 3,910 | 3,915 | 3,910 | 3,915 | 0% | 1,500 | 125億272万 | -0.25% | 13.71 | 0.63 |
| 07/30 | 3,910 | 3,915 | 3,905 | 3,915 | +0.13% | 6,700 | 125億272万 | -0.28% | 13.71 | 0.63 |
| 07/29 | 3,910 | 3,910 | 3,905 | 3,910 | -0.13% | 12,500 | 124億8676万 | -0.43% | 13.7 | 0.63 |
| 07/28 | 3,910 | 3,915 | 3,910 | 3,915 | +0.26% | 3,200 | 125億272万 | -0.33% | 13.71 | 0.63 |
| 07/25 | 3,910 | 3,910 | 3,905 | 3,905 | -0.26% | 25,400 | 124億7079万 | -0.61% | 13.68 | 0.62 |
| 07/24 | 3,905 | 3,915 | 3,905 | 3,915 | +0.26% | 28,400 | 125億272万 | -0.41% | 13.71 | 0.63 |
| 07/23 | 3,905 | 3,910 | 3,905 | 3,905 | 0% | 4,600 | 124億7079万 | -0.69% | 13.68 | 0.62 |
| 07/22 | 3,910 | 3,910 | 3,905 | 3,905 | 0% | 2,300 | 124億7079万 | -0.71% | 13.68 | 0.62 |
| 07/18 | 3,910 | 3,910 | 3,905 | 3,905 | -0.13% | 13,500 | 124億7079万 | -0.76% | 13.68 | 0.62 |
| 07/17 | 3,910 | 3,910 | 3,905 | 3,910 | +0.13% | 20,600 | 124億8676万 | -0.66% | 13.7 | 0.63 |
| 07/16 | 3,910 | 3,910 | 3,905 | 3,905 | 0% | 22,700 | 124億7079万 | -0.84% | 13.68 | 0.62 |
| 07/15 | 3,905 | 3,910 | 3,905 | 3,905 | 0% | 34,400 | 124億7079万 | -0.89% | 13.68 | 0.62 |
| 07/14 | 3,920 | 3,920 | 3,900 | 3,905 | -0.76% | 206,000 | 124億7079万 | -0.94% | 13.68 | 0.62 |
| 07/11 | 3,935 | 3,940 | 3,915 | 3,935 | 0% | 58,900 | 125億6659万 | -0.25% | 13.78 | 0.63 |
| 07/10 | 3,945 | 3,945 | 3,935 | 3,935 | -0.25% | 15,400 | 125億6659万 | -0.28% | 13.78 | 0.63 |
| 07/09 | 3,945 | 3,950 | 3,945 | 3,945 | 0% | 53,600 | 125億9853万 | -0.05% | 13.82 | 0.63 |
| 07/08 | 3,945 | 3,950 | 3,945 | 3,945 | 0% | 26,300 | 125億9853万 | -0.1% | 13.82 | 0.63 |
| 07/07 | 3,945 | 3,945 | 3,945 | 3,945 | 0% | 14,300 | 125億9853万 | +0.64% | 13.82 | 0.63 |
| 07/04 | 3,945 | 3,945 | 3,945 | 3,945 | 0% | 37,600 | 125億9853万 | +1.89% | 13.82 | 0.63 |
| 07/03 | 3,945 | 3,950 | 3,945 | 3,945 | -0.13% | 72,100 | 125億9853万 | +3.73% | 13.82 | 0.63 |
| 07/02 | 3,945 | 3,950 | 3,940 | 3,950 | +0.13% | 93,700 | 126億1450万 | +5.78% | 13.84 | 0.63 |
| 07/01 | 3,945 | 3,945 | 3,940 | 3,945 | +0.13% | 17,900 | 125億9853万 | +7.64% | 13.82 | 0.63 |
| 06/30 | 3,940 | 3,945 | 3,940 | 3,940 | 0% | 24,400 | 125億8256万 | +9.57% | 13.8 | 0.64 |
| 06/27 | 3,940 | 3,945 | 3,940 | 3,940 | 0% | 33,500 | 125億8256万 | +11.68% | 13.8 | 0.64 |
| 06/26 | 3,945 | 3,945 | 3,940 | 3,940 | 0% | 113,800 | 125億8256万 | +13.84% | 13.8 | 0.64 |
| 06/25 | 3,940 | 3,945 | 3,940 | 3,940 | 0% | 23,900 | 125億8256万 | +16.12% | 13.8 | 0.64 |
| 06/24 | 3,945 | 3,945 | 3,940 | 3,940 | 0% | 34,600 | 125億8256万 | +18.53% | 13.8 | 0.64 |
| 06/23 | 3,940 | 3,945 | 3,940 | 3,940 | 0% | 36,300 | 125億8256万 | +21.01% | 13.8 | 0.64 |
| 06/20 | 3,940 | 3,945 | 3,940 | 3,940 | 0% | 16,400 | 125億8256万 | +23.55% | 13.8 | 0.64 |
| 06/19 | 3,945 | 3,950 | 3,940 | 3,940 | -0.13% | 22,900 | 125億8256万 | +26.2% | 13.8 | 0.64 |
| 06/18 | 3,940 | 3,950 | 3,940 | 3,945 | +0.13% | 61,300 | 125億9853万 | +29.13% | 13.82 | 0.64 |
| 06/17 | 3,945 | 3,945 | 3,940 | 3,940 | -0.13% | 50,600 | 125億8256万 | +31.9% | 13.8 | 0.64 |
| 06/16 | 3,945 | 3,950 | 3,940 | 3,945 | +0.13% | 62,700 | 125億9853万 | +35.01% | 13.82 | 0.64 |
| 06/13 | 3,955 | 3,960 | 3,935 | 3,940 | -0.51% | 197,700 | 125億8256万 | +38% | 13.8 | 0.64 |
| 06/12 | 3,955 | 3,960 | 3,955 | 3,960 | +0.13% | 39,500 | 126億4643万 | +42.04% | 13.87 | 0.64 |
| 06/11 | 3,955 | 3,960 | 3,955 | 3,955 | -0.13% | 40,700 | 126億3047万 | +45.51% | 13.85 | 0.64 |
| 06/10 | 3,965 | 3,965 | 3,960 | 3,960 | -0.13% | 47,700 | 126億4643万 | +49.43% | 13.87 | 0.64 |
| 06/09 | 3,965 | 3,970 | 3,965 | 3,965 | 0% | 78,400 | 126億6240万 | +53.56% | 13.89 | 0.64 |
| 06/06 | 3,960 | 3,975 | 3,960 | 3,965 | 0% | 123,900 | 126億6240万 | +57.72% | 13.89 | 0.64 |
| 06/05 | 3,975 | 3,980 | 3,960 | 3,965 | -0.63% | 118,000 | 126億6240万 | +61.97% | 13.89 | 0.64 |
| 06/04 | 3,985 | 3,995 | 3,960 | 3,990 | +23.53% | 585,900 | 127億4224万 | +67.58% | 13.98 | 0.64 |
| 06/03 | 3,230 | 3,230 | 3,230 | 3,230 | +18.45% | 13,100 | 103億1515万 | +39.65% | 11.32 | 0.52 |
| 06/02 | 2,727 | 2,727 | 2,727 | 2,727 | +22.45% | 7,100 | 87億879万 | +19.97% | 9.55 | 0.44 |
| 05/30 | 2,216 | 2,236 | 2,206 | 2,227 | +0.5% | 4,100 | 71億1202万 | -1.11% | 7.8 | 0.36 |
| 05/29 | 2,223 | 2,240 | 2,216 | 2,216 | -0.81% | 3,900 | 70億7689万 | -1.6% | 7.76 | 0.36 |
| 05/28 | 2,220 | 2,235 | 2,220 | 2,234 | +0.63% | 2,500 | 71億3437万 | -0.8% | 7.83 | 0.36 |
| 05/27 | 2,240 | 2,240 | 2,220 | 2,220 | -0.89% | 4,000 | 70億8966万 | -1.38% | 7.78 | 0.36 |
| 05/26 | 2,273 | 2,273 | 2,231 | 2,240 | -1.45% | 3,700 | 71億5354万 | -0.49% | 7.85 | 0.36 |
| 05/23 | 2,218 | 2,273 | 2,218 | 2,273 | +2.02% | 2,600 | 72億5892万 | +1.11% | 7.96 | 0.37 |
| 05/22 | 2,213 | 2,236 | 2,213 | 2,228 | +0.04% | 2,400 | 71億1521万 | -0.76% | 7.8 | 0.36 |
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 | 2,250 225 6/15 | 1,580 158 2/19 158 2/12 他3件 | 49,300 493,000 2/24 | 50.92 | 35.75 | 0.56 | 0.39 | - | - | 0.46倍 3/31 |
| 2011年 3月期 | 2,370 237 5/14 | 950 95 3/15 | 68,700 687,000 4/5 | 57.48 | 23.04 | 0.59 | 0.24 | 75億6870万 | 30億3386万 | 0.39倍 3/31 |
| 2012年 3月期 | 1,750 175 3/27 | 1,250 125 10/7 | 69,300 693,000 9/2 | 46.89 | 33.49 | 0.44 | 0.31 | 55億8870万 | 39億9193万 | 0.4倍 3/30 |
| 2013年 3月期 | 1,750 175 3/21 | 1,250 125 6/4 | 19,400 194,000 1/29 | 33.45 | 23.9 | 0.43 | 0.3 | 55億8870万 | 39億9193万 | 0.4倍 3/29 |
| 2014年 3月期 | 2,420 242 5/23 | 1,540 154 4/2 | 326,600 3,266,000 5/23 | 赤字 | 赤字 | 0.54 | 0.35 | 77億2838万 | 49億1806万 | 0.4倍 3/31 |
| 2015年 3月期 | 3,570 357 7/24 | 1,710 171 5/21 | 1,889,800 18,898,000 7/24 | 59.51 | 28.5 | 0.72 | 0.35 | 114億95万 | 54億6096万 | 0.42倍 3/31 |
| 2016年 3月期 | 2,280 228 5/21 | 1,160 116 2/12 | 31,200 312,000 5/21 | 赤字 | 赤字 | 0.49 | 0.25 | 72億8128万 | 37億451万 | 0.28倍 3/31 |
| 2017年 3月期 | 2,070 207 1/23 | 1,150 115 6/24 | 727,100 7,271,000 1/23 | 65.44 | 36.36 | 0.44 | 0.24 | 66億1063万 | 36億7257万 | 0.35倍 3/31 |
| 2018年 3月期 | 4,880 488 7/28 | 1,510 151 4/17 151 4/13 | 2,546,100 25,461,000 7/26 | 97.27 | 30.1 | 1.01 | 0.31 | 155億8450万 | 48億2225万 | 0.41倍 3/30 |
| 2019年 3月期 | 2,177 5/24 | 1,326 12/25 | 14,800 11/2 | 赤字 | 赤字 | 0.49 | 0.3 | 69億5234万 | 42億3464万 | 0.35倍 3/29 |
| 2020年 3月期 | 1,699 12/18 | 907 3/23 | 38,300 10/15 | 赤字 | 赤字 | 0.41 | 0.22 | 54億2583万 | 28億9654万 | 0.26倍 3/31 |
| 2021年 3月期 | 1,684 1/12 | 990 4/6 | 70,800 1/12 | 赤字 | 赤字 | 0.39 | 0.23 | 53億7792万 | 31億6160万 | 0.32倍 3/31 |
| 2022年 3月期 | 1,887 12/29 | 1,338 10/13 | 60,300 7/30 | 2.79 | 1.98 | 0.38 | 0.27 | 60億2621万 | 42億7296万 | 0.3倍 3/31 |
| 2023年 3月期 | 2,380 2/28 | 1,247 5/19 | 111,300 2/28 | 16.53 | 8.66 | 0.47 | 0.25 | 76億63万 | 39億8235万 | 0.43倍 3/31 |
| 2024年 3月期 | 3,175 2/5 | 1,818 5/16 | 82,000 2/5 | 7.13 | 4.08 | 0.54 | 0.31 | 101億3950万 | 58億586万 | 0.49倍 3/29 |
| 2025年 3月期 | 2,993 6/10 | 1,870 8/5 | 48,100 1/30 | 5.24 | 3.27 | 0.47 | 0.3 | 95億5828万 | 59億7192万 | 0.37倍 3/31 |
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。
