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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 3,345 | 3,365 | 3,335 | 3,335 | -20 | -0.6% | 23,100 |
| 2025/08/20 | 3,375 | 3,385 | 3,345 | 3,355 | -10 | -0.3% | 17,100 |
| 2025/08/19 | 3,375 | 3,395 | 3,350 | 3,365 | -5 | -0.1% | 42,000 |
| 2025/08/18 | 3,375 | 3,385 | 3,365 | 3,370 | -5 | -0.1% | 22,200 |
| 2025/08/15 | 3,390 | 3,400 | 3,365 | 3,375 | -45 | -1.3% | 34,500 |
| 2025/08/14 | 3,420 | 3,430 | 3,405 | 3,420 | -15 | -0.4% | 17,400 |
| 2025/08/13 | 3,445 | 3,455 | 3,390 | 3,435 | -5 | -0.1% | 29,900 |
| 2025/08/12 | 3,430 | 3,455 | 3,380 | 3,440 | +25 | +0.7% | 53,500 |
| 2025/08/08 | 3,395 | 3,420 | 3,385 | 3,415 | +25 | +0.7% | 31,600 |
| 2025/08/07 | 3,400 | 3,430 | 3,380 | 3,390 | -10 | -0.3% | 31,400 |
| 2025/08/06 | 3,390 | 3,420 | 3,385 | 3,400 | +20 | +0.6% | 21,600 |
| 2025/08/05 | 3,360 | 3,395 | 3,315 | 3,380 | +25 | +0.7% | 27,700 |
| 2025/08/04 | 3,325 | 3,370 | 3,300 | 3,355 | -40 | -1.2% | 45,700 |
| 2025/08/01 | 3,395 | 3,405 | 3,320 | 3,395 | -5 | -0.1% | 94,700 |
| 2025/07/31 | 3,350 | 3,460 | 3,340 | 3,400 | +90 | +2.7% | 65,800 |
| 2025/07/30 | 3,340 | 3,370 | 3,310 | 3,310 | -20 | -0.6% | 22,100 |
| 2025/07/29 | 3,310 | 3,335 | 3,300 | 3,330 | -5 | -0.1% | 17,900 |
| 2025/07/28 | 3,355 | 3,355 | 3,310 | 3,335 | -20 | -0.6% | 16,300 |
| 2025/07/25 | 3,380 | 3,395 | 3,345 | 3,355 | -15 | -0.4% | 21,900 |
| 2025/07/24 | 3,350 | 3,400 | 3,325 | 3,370 | +30 | +0.9% | 15,500 |
| 2025/07/23 | 3,330 | 3,360 | 3,300 | 3,340 | +65 | +2% | 38,800 |
| 2025/07/22 | 3,280 | 3,290 | 3,230 | 3,275 | -5 | -0.2% | 21,400 |
| 2025/07/18 | 3,230 | 3,295 | 3,205 | 3,280 | +55 | +1.7% | 31,300 |
| 2025/07/17 | 3,205 | 3,225 | 3,195 | 3,225 | -5 | -0.2% | 13,600 |
| 2025/07/16 | 3,215 | 3,230 | 3,195 | 3,230 | +45 | +1.4% | 28,600 |
| 2025/07/15 | 3,200 | 3,210 | 3,160 | 3,185 | +15 | +0.5% | 23,400 |
| 2025/07/14 | 3,175 | 3,240 | 3,140 | 3,170 | +25 | +0.8% | 60,100 |
| 2025/07/11 | 3,130 | 3,150 | 3,090 | 3,145 | +35 | +1.1% | 44,800 |
| 2025/07/10 | 3,130 | 3,140 | 3,105 | 3,110 | ±0 | ±0% | 30,400 |
| 2025/07/09 | 3,105 | 3,150 | 3,105 | 3,110 | +5 | +0.2% | 23,100 |
| 2025/07/08 | 3,130 | 3,130 | 3,085 | 3,105 | +5 | +0.2% | 13,500 |
| 2025/07/07 | 3,130 | 3,145 | 3,100 | 3,100 | -30 | -1% | 21,500 |
| 2025/07/04 | 3,095 | 3,160 | 3,095 | 3,130 | +50 | +1.6% | 29,700 |
| 2025/07/03 | 3,050 | 3,100 | 3,050 | 3,080 | +30 | +1% | 12,800 |
| 2025/07/02 | 3,055 | 3,085 | 3,050 | 3,050 | -10 | -0.3% | 11,700 |
| 2025/07/01 | 3,085 | 3,100 | 3,060 | 3,060 | -20 | -0.6% | 8,100 |
| 2025/06/30 | 3,100 | 3,130 | 3,080 | 3,080 | -20 | -0.6% | 21,100 |
| 2025/06/27 | 3,040 | 3,100 | 3,030 | 3,100 | +95 | +3.2% | 54,100 |
| 2025/06/26 | 2,985 | 3,045 | 2,985 | 3,005 | +26 | +0.9% | 13,800 |
| 2025/06/25 | 3,050 | 3,050 | 2,975 | 2,979 | -41 | -1.4% | 19,600 |
| 2025/06/24 | 3,025 | 3,025 | 2,985 | 3,020 | +27 | +0.9% | 7,700 |
| 2025/06/23 | 2,971 | 3,020 | 2,971 | 2,993 | +22 | +0.7% | 15,000 |
| 2025/06/20 | 2,932 | 2,971 | 2,932 | 2,971 | +27 | +0.9% | 13,400 |
| 2025/06/19 | 2,974 | 2,974 | 2,931 | 2,944 | -30 | -1% | 10,200 |
| 2025/06/18 | 2,955 | 2,984 | 2,955 | 2,974 | +19 | +0.6% | 7,500 |
| 2025/06/17 | 2,975 | 2,975 | 2,945 | 2,955 | -24 | -0.8% | 9,400 |
| 2025/06/16 | 3,010 | 3,010 | 2,972 | 2,979 | -13 | -0.4% | 6,400 |
| 2025/06/13 | 3,000 | 3,000 | 2,978 | 2,992 | -13 | -0.4% | 12,000 |
| 2025/06/12 | 3,025 | 3,050 | 2,996 | 3,005 | -5 | -0.2% | 12,500 |
| 2025/06/11 | 3,010 | 3,030 | 2,976 | 3,010 | +34 | +1.1% | 11,000 |
1～
50
件表示中 / 6383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 | 333,500円 | +4.1% | +8.9% | 3.36% | 14.90倍 | 1.04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。７割が自動車向け。好財務 |
| ジェコス | 137,700円 | -0.5% | +3.0% | 4.14% | 9.65倍 | 0.70倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| 八洲電機 | 211,800円 | +2.9% | +6.1% | 1.89% | 11.28倍 | 1.47倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| 三洋貿易 | 157,300円 | +2.1% | -5.1% | 3.62% | 9.25倍 | 0.90倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| 三信電 | 271,700円 | +4.2% | -14.9% | 5.15% | 9.10倍 | 0.82倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
市場注目の銘柄
チャート関連のコラム
