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 |
---|---|---|---|---|---|---|---|
2024/02/22 | 2,449 | 2,449 | 2,426 | 2,449 | +13 | +0.5% | 27,800 |
2024/02/21 | 2,427 | 2,436 | 2,420 | 2,436 | +8 | +0.3% | 22,200 |
2024/02/20 | 2,444 | 2,444 | 2,418 | 2,428 | -5 | -0.2% | 51,400 |
2024/02/19 | 2,422 | 2,436 | 2,422 | 2,433 | +7 | +0.3% | 45,700 |
2024/02/16 | 2,399 | 2,436 | 2,390 | 2,426 | +40 | +1.7% | 59,100 |
2024/02/15 | 2,413 | 2,417 | 2,382 | 2,386 | -7 | -0.3% | 60,300 |
2024/02/14 | 2,420 | 2,420 | 2,385 | 2,393 | -47 | -1.9% | 71,100 |
2024/02/13 | 2,438 | 2,461 | 2,414 | 2,440 | +35 | +1.5% | 85,700 |
2024/02/09 | 2,400 | 2,427 | 2,400 | 2,405 | -24 | -1% | 44,200 |
2024/02/08 | 2,445 | 2,450 | 2,394 | 2,429 | -6 | -0.2% | 60,200 |
2024/02/07 | 2,434 | 2,447 | 2,427 | 2,435 | +1 | ±0% | 41,000 |
2024/02/06 | 2,458 | 2,465 | 2,434 | 2,434 | -31 | -1.3% | 56,300 |
2024/02/05 | 2,468 | 2,492 | 2,461 | 2,465 | +32 | +1.3% | 54,500 |
2024/02/02 | 2,458 | 2,458 | 2,417 | 2,433 | +1 | ±0% | 51,800 |
2024/02/01 | 2,472 | 2,472 | 2,431 | 2,432 | -42 | -1.7% | 49,300 |
2024/01/31 | 2,450 | 2,478 | 2,438 | 2,474 | +34 | +1.4% | 61,200 |
2024/01/30 | 2,461 | 2,477 | 2,437 | 2,440 | -3 | -0.1% | 53,700 |
2024/01/29 | 2,444 | 2,446 | 2,430 | 2,443 | +24 | +1% | 14,600 |
2024/01/26 | 2,444 | 2,444 | 2,419 | 2,419 | -15 | -0.6% | 31,200 |
2024/01/25 | 2,407 | 2,436 | 2,401 | 2,434 | +27 | +1.1% | 31,900 |
2024/01/24 | 2,456 | 2,456 | 2,395 | 2,407 | -34 | -1.4% | 54,000 |
2024/01/23 | 2,480 | 2,489 | 2,441 | 2,441 | -24 | -1% | 36,000 |
2024/01/22 | 2,460 | 2,471 | 2,457 | 2,465 | +13 | +0.5% | 19,300 |
2024/01/19 | 2,465 | 2,466 | 2,451 | 2,452 | -2 | -0.1% | 23,600 |
2024/01/18 | 2,450 | 2,469 | 2,450 | 2,454 | -8 | -0.3% | 13,400 |
2024/01/17 | 2,487 | 2,494 | 2,458 | 2,462 | -9 | -0.4% | 37,800 |
2024/01/16 | 2,502 | 2,502 | 2,465 | 2,471 | -31 | -1.2% | 32,200 |
2024/01/15 | 2,450 | 2,505 | 2,445 | 2,502 | +58 | +2.4% | 37,700 |
2024/01/12 | 2,455 | 2,478 | 2,431 | 2,444 | -37 | -1.5% | 86,500 |
2024/01/11 | 2,487 | 2,497 | 2,470 | 2,481 | +20 | +0.8% | 35,700 |
2024/01/10 | 2,442 | 2,464 | 2,442 | 2,461 | +19 | +0.8% | 21,500 |
2024/01/09 | 2,457 | 2,457 | 2,428 | 2,442 | +16 | +0.7% | 23,900 |
2024/01/05 | 2,422 | 2,438 | 2,417 | 2,426 | +32 | +1.3% | 21,400 |
2024/01/04 | 2,365 | 2,401 | 2,350 | 2,394 | +31 | +1.3% | 24,100 |
2023/12/29 | 2,351 | 2,366 | 2,350 | 2,363 | +15 | +0.6% | 13,400 |
2023/12/28 | 2,330 | 2,359 | 2,330 | 2,348 | -3 | -0.1% | 17,000 |
2023/12/27 | 2,322 | 2,351 | 2,322 | 2,351 | +31 | +1.3% | 15,600 |
2023/12/26 | 2,303 | 2,320 | 2,297 | 2,320 | +17 | +0.7% | 23,900 |
2023/12/25 | 2,345 | 2,345 | 2,296 | 2,303 | -5 | -0.2% | 29,200 |
2023/12/22 | 2,291 | 2,319 | 2,291 | 2,308 | +22 | +1% | 19,200 |
2023/12/21 | 2,330 | 2,330 | 2,286 | 2,286 | -44 | -1.9% | 18,500 |
2023/12/20 | 2,320 | 2,341 | 2,320 | 2,330 | +21 | +0.9% | 16,300 |
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 |
51~
100
件表示中 / 6067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 | 281,400円 | -5.4% | -29.0% | 3.55% | 15.07倍 | 0.94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 |
三共興 | 75,500円 | +7.9% | +3.0% | 3.58% | 13.10倍 | 0.69倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「DAKS」など欧米高級ブランドライセンスを保有 |
BUYSELL | 282,200円 | +23.3% | +20.2% | 0.89% | 21.37倍 | 4.79倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。傘下にオークション展開のタイムレス |
丸 文 | 143,900円 | +6.1% | -36.8% | 3.47% | 12.55倍 | 0.77倍 |
|
エレクトロニクス商社。1844年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
Ciメディカル | 399,500円 | +9.6% | +9.9% | 0.63% | 16.33倍 | 1.99倍 |
|
歯科製品の開発・製造・販売。6万軒超の歯科医院に納品。歯ブラシ販売、歯科通販売上トップ |
市場注目の銘柄
チャート関連のコラム