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 |
---|---|---|---|---|---|---|---|
2025/04/09 | 2,656 | 2,716 | 2,638 | 2,685 | -16 | -0.6% | 23,700 |
2025/04/08 | 2,682 | 2,751 | 2,652 | 2,701 | +115 | +4.4% | 24,900 |
2025/04/07 | 2,550 | 2,640 | 2,534 | 2,586 | -137 | -5% | 22,800 |
2025/04/04 | 2,845 | 2,845 | 2,680 | 2,723 | -136 | -4.8% | 37,400 |
2025/04/03 | 2,839 | 2,894 | 2,829 | 2,859 | -30 | -1% | 18,300 |
2025/04/02 | 2,940 | 2,940 | 2,880 | 2,889 | -11 | -0.4% | 14,700 |
2025/04/01 | 2,907 | 2,935 | 2,900 | 2,900 | +6 | +0.2% | 12,200 |
2025/03/31 | 2,962 | 2,962 | 2,880 | 2,894 | -101 | -3.4% | 20,000 |
2025/03/28 | 3,060 | 3,110 | 2,986 | 2,995 | -95 | -3.1% | 31,000 |
2025/03/27 | 3,035 | 3,090 | 3,015 | 3,090 | +50 | +1.6% | 23,100 |
2025/03/26 | 3,010 | 3,040 | 2,962 | 3,040 | +35 | +1.2% | 17,500 |
2025/03/25 | 3,010 | 3,050 | 2,981 | 3,005 | +16 | +0.5% | 10,800 |
2025/03/24 | 3,065 | 3,065 | 2,967 | 2,989 | -56 | -1.8% | 10,800 |
2025/03/21 | 3,060 | 3,080 | 3,020 | 3,045 | -45 | -1.5% | 18,600 |
2025/03/19 | 3,040 | 3,090 | 3,030 | 3,090 | +30 | +1% | 10,500 |
2025/03/18 | 3,025 | 3,120 | 3,025 | 3,060 | +30 | +1% | 19,600 |
2025/03/17 | 3,005 | 3,030 | 2,982 | 3,030 | +25 | +0.8% | 12,400 |
2025/03/14 | 2,993 | 3,030 | 2,967 | 3,005 | +13 | +0.4% | 19,000 |
2025/03/13 | 2,947 | 2,998 | 2,918 | 2,992 | +42 | +1.4% | 14,000 |
2025/03/12 | 2,919 | 2,950 | 2,919 | 2,950 | +47 | +1.6% | 11,500 |
2025/03/11 | 2,923 | 2,923 | 2,880 | 2,903 | -37 | -1.3% | 11,200 |
2025/03/10 | 2,956 | 2,956 | 2,922 | 2,940 | -20 | -0.7% | 9,600 |
2025/03/07 | 3,005 | 3,005 | 2,950 | 2,960 | -90 | -3% | 14,400 |
2025/03/06 | 3,000 | 3,100 | 2,990 | 3,050 | +75 | +2.5% | 29,300 |
2025/03/05 | 2,935 | 2,995 | 2,935 | 2,975 | +40 | +1.4% | 27,000 |
2025/03/04 | 2,906 | 2,950 | 2,882 | 2,935 | +35 | +1.2% | 13,800 |
2025/03/03 | 2,885 | 2,906 | 2,878 | 2,900 | +49 | +1.7% | 17,100 |
2025/02/28 | 2,887 | 2,891 | 2,851 | 2,851 | -42 | -1.5% | 11,100 |
2025/02/27 | 2,805 | 2,893 | 2,775 | 2,893 | +19 | +0.7% | 35,900 |
2025/02/26 | 2,858 | 2,876 | 2,847 | 2,874 | +33 | +1.2% | 59,800 |
2025/02/25 | 2,800 | 2,848 | 2,794 | 2,841 | +71 | +2.6% | 23,600 |
2025/02/21 | 2,809 | 2,812 | 2,760 | 2,770 | -30 | -1.1% | 11,700 |
2025/02/20 | 2,840 | 2,840 | 2,800 | 2,800 | -44 | -1.5% | 20,400 |
2025/02/19 | 2,859 | 2,865 | 2,837 | 2,844 | -12 | -0.4% | 9,400 |
2025/02/18 | 2,857 | 2,859 | 2,822 | 2,856 | +22 | +0.8% | 13,400 |
2025/02/17 | 2,850 | 2,860 | 2,834 | 2,834 | -34 | -1.2% | 10,200 |
2025/02/14 | 2,918 | 2,919 | 2,845 | 2,868 | -28 | -1% | 15,700 |
2025/02/13 | 2,862 | 2,901 | 2,862 | 2,896 | +42 | +1.5% | 9,500 |
2025/02/12 | 2,874 | 2,874 | 2,845 | 2,854 | +12 | +0.4% | 5,600 |
2025/02/10 | 2,883 | 2,883 | 2,841 | 2,842 | -41 | -1.4% | 10,700 |
2025/02/07 | 2,882 | 2,917 | 2,882 | 2,883 | -20 | -0.7% | 12,200 |
2025/02/06 | 2,870 | 2,917 | 2,870 | 2,903 | +8 | +0.3% | 10,000 |
2025/02/05 | 2,898 | 2,911 | 2,883 | 2,895 | +17 | +0.6% | 10,500 |
2025/02/04 | 2,921 | 2,959 | 2,878 | 2,878 | -47 | -1.6% | 22,400 |
2025/02/03 | 2,930 | 2,953 | 2,914 | 2,925 | -38 | -1.3% | 22,500 |
2025/01/31 | 2,978 | 2,986 | 2,948 | 2,963 | -8 | -0.3% | 11,300 |
2025/01/30 | 2,905 | 2,975 | 2,905 | 2,971 | +52 | +1.8% | 15,800 |
2025/01/29 | 2,930 | 2,932 | 2,917 | 2,919 | +11 | +0.4% | 9,900 |
2025/01/28 | 2,863 | 2,927 | 2,863 | 2,908 | +15 | +0.5% | 14,800 |
2025/01/27 | 2,878 | 2,935 | 2,878 | 2,893 | +43 | +1.5% | 10,600 |
1~
50
件表示中 / 6292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 | 268,500円 | +4.1% | +8.9% | 4.17% | 11.99倍 | 0.87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 |
高 速 | 193,200円 | +5.5% | +2.7% | 2.80% | 11.94倍 | 0.99倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約4割。東北と首都圏中心、西日本へ展開 |
モリト | 132,000円 | +9.2% | +6.6% | 5.08% | 12.81倍 | 0.88倍 |
|
1908年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
KPPGHD | 57,500円 | +4.0% | -25.5% | 5.91% | 4.93倍 | 0.42倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
椿本興 | 194,200円 | +2.2% | +5.8% | 3.09% | 9.14倍 | 0.86倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などFA関連拡充 |
市場注目の銘柄
チャート関連のコラム