進和の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/19 | 2,303 | 2,316 | 2,294 | 2,309 | +6 | +0.3% | 13,100 |
2023/12/18 | 2,295 | 2,307 | 2,272 | 2,303 | -11 | -0.5% | 15,300 |
2023/12/15 | 2,320 | 2,339 | 2,295 | 2,314 | +12 | +0.5% | 13,500 |
2023/12/14 | 2,325 | 2,331 | 2,296 | 2,302 | -23 | -1% | 23,600 |
2023/12/13 | 2,365 | 2,365 | 2,323 | 2,325 | -23 | -1% | 18,900 |
2023/12/12 | 2,392 | 2,392 | 2,340 | 2,348 | -31 | -1.3% | 15,200 |
2023/12/11 | 2,399 | 2,399 | 2,359 | 2,379 | +22 | +0.9% | 30,500 |
2023/12/08 | 2,422 | 2,422 | 2,355 | 2,357 | -61 | -2.5% | 40,800 |
2023/12/07 | 2,439 | 2,439 | 2,418 | 2,418 | -37 | -1.5% | 17,700 |
2023/12/06 | 2,435 | 2,464 | 2,435 | 2,455 | +18 | +0.7% | 33,200 |
2023/12/05 | 2,460 | 2,478 | 2,435 | 2,437 | -41 | -1.7% | 23,800 |
2023/12/04 | 2,483 | 2,490 | 2,472 | 2,478 | -21 | -0.8% | 14,300 |
2023/12/01 | 2,497 | 2,509 | 2,493 | 2,499 | ±0 | ±0% | 24,400 |
2023/11/30 | 2,463 | 2,499 | 2,463 | 2,499 | +40 | +1.6% | 23,600 |
2023/11/29 | 2,488 | 2,488 | 2,453 | 2,459 | -10 | -0.4% | 13,000 |
2023/11/28 | 2,460 | 2,472 | 2,451 | 2,469 | +8 | +0.3% | 19,000 |
2023/11/27 | 2,475 | 2,485 | 2,459 | 2,461 | +1 | ±0% | 12,600 |
2023/11/24 | 2,430 | 2,466 | 2,420 | 2,460 | +56 | +2.3% | 43,500 |
2023/11/22 | 2,400 | 2,406 | 2,387 | 2,404 | +15 | +0.6% | 28,300 |
2023/11/21 | 2,388 | 2,393 | 2,362 | 2,389 | +31 | +1.3% | 24,900 |
2023/11/20 | 2,377 | 2,392 | 2,354 | 2,358 | -35 | -1.5% | 23,400 |
2023/11/17 | 2,370 | 2,393 | 2,367 | 2,393 | +23 | +1% | 50,300 |
2023/11/16 | 2,388 | 2,408 | 2,359 | 2,370 | -4 | -0.2% | 42,200 |
2023/11/15 | 2,411 | 2,411 | 2,360 | 2,374 | ±0 | ±0% | 62,200 |
2023/11/14 | 2,389 | 2,400 | 2,362 | 2,374 | -2 | -0.1% | 28,800 |
2023/11/13 | 2,394 | 2,400 | 2,355 | 2,376 | -17 | -0.7% | 39,700 |
2023/11/10 | 2,381 | 2,394 | 2,374 | 2,393 | +3 | +0.1% | 29,200 |
2023/11/09 | 2,417 | 2,417 | 2,386 | 2,390 | +6 | +0.3% | 17,700 |
2023/11/08 | 2,447 | 2,447 | 2,380 | 2,384 | -43 | -1.8% | 34,600 |
2023/11/07 | 2,422 | 2,439 | 2,420 | 2,427 | -18 | -0.7% | 17,900 |
2023/11/06 | 2,453 | 2,453 | 2,420 | 2,445 | +50 | +2.1% | 24,500 |
2023/11/02 | 2,401 | 2,412 | 2,383 | 2,395 | +8 | +0.3% | 28,500 |
2023/11/01 | 2,418 | 2,426 | 2,381 | 2,387 | +2 | +0.1% | 32,300 |
2023/10/31 | 2,378 | 2,391 | 2,358 | 2,385 | +7 | +0.3% | 24,300 |
2023/10/30 | 2,400 | 2,413 | 2,372 | 2,378 | -42 | -1.7% | 19,400 |
2023/10/27 | 2,425 | 2,432 | 2,395 | 2,420 | +31 | +1.3% | 24,200 |
2023/10/26 | 2,390 | 2,417 | 2,382 | 2,389 | -7 | -0.3% | 22,500 |
2023/10/25 | 2,435 | 2,451 | 2,362 | 2,396 | -16 | -0.7% | 32,100 |
2023/10/24 | 2,429 | 2,439 | 2,357 | 2,412 | -3 | -0.1% | 33,000 |
2023/10/23 | 2,420 | 2,440 | 2,408 | 2,415 | -25 | -1% | 24,700 |
2023/10/20 | 2,437 | 2,449 | 2,422 | 2,440 | -4 | -0.2% | 20,300 |
2023/10/19 | 2,476 | 2,480 | 2,440 | 2,444 | -32 | -1.3% | 25,400 |
2023/10/18 | 2,504 | 2,505 | 2,451 | 2,476 | -34 | -1.4% | 39,900 |
2023/10/17 | 2,533 | 2,571 | 2,508 | 2,510 | -42 | -1.6% | 72,600 |
2023/10/16 | 2,566 | 2,585 | 2,516 | 2,552 | +136 | +5.6% | 140,200 |
2023/10/13 | 2,435 | 2,462 | 2,415 | 2,416 | -8 | -0.3% | 60,500 |
2023/10/12 | 2,372 | 2,427 | 2,371 | 2,424 | +52 | +2.2% | 32,100 |
2023/10/11 | 2,368 | 2,386 | 2,363 | 2,372 | +4 | +0.2% | 23,700 |
2023/10/10 | 2,319 | 2,368 | 2,319 | 2,368 | +49 | +2.1% | 18,500 |
2023/10/06 | 2,315 | 2,330 | 2,288 | 2,319 | +20 | +0.9% | 23,200 |
101~
150
件表示中 / 6075件
類似銘柄と比較する
現在ご覧いただいている「進 和」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 |
---|---|---|---|---|---|---|---|---|
進 和 | 272,500円 | -5.4% | -29.0% | 3.67% | 14.59倍 | 0.91倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。8割が自動車向け。好財務 |
佐鳥電機 | 221,400円 | +1.5% | +22.1% | 3.61% | 13.21倍 | 0.99倍 |
|
半導体・電子部品商社で上位。絶縁監視装置や通信関連など自社製品拡充。台湾への販売強み |
東陽テク | 152,200円 | +22.5% | +88.9% | 4.07% | 13.65倍 | 1.13倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
フォーバル | 135,700円 | +5.5% | +7.0% | 2.21% | 16.93倍 | 2.16倍 |
|
中小企業向けITコンサルが主力。デジタル化と脱炭素化支援を強化中。子会社で電力小売りも |
カナデン | 158,900円 | +4.9% | +2.1% | 3.90% | 10.35倍 | 0.78倍 |
|
1907年電力会社から分離。三菱電機系商社。FA、ビル設備、インフラ、デバイスを手がける |
市場注目の銘柄
チャート関連のコラム