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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,588 | 2,588 | 2,516 | 2,536 | -37 | -1.4% | 19,000 |
| 2024/09/05 | 2,554 | 2,604 | 2,534 | 2,573 | +19 | +0.7% | 32,400 |
| 2024/09/04 | 2,571 | 2,600 | 2,535 | 2,554 | -36 | -1.4% | 24,000 |
| 2024/09/03 | 2,566 | 2,627 | 2,566 | 2,590 | +34 | +1.3% | 35,100 |
| 2024/09/02 | 2,560 | 2,564 | 2,536 | 2,556 | +5 | +0.2% | 20,400 |
| 2024/08/30 | 2,521 | 2,589 | 2,509 | 2,551 | +40 | +1.6% | 42,000 |
| 2024/08/29 | 2,525 | 2,574 | 2,502 | 2,511 | +2 | +0.1% | 118,300 |
| 2024/08/28 | 2,532 | 2,544 | 2,505 | 2,509 | -23 | -0.9% | 159,900 |
| 2024/08/27 | 2,511 | 2,538 | 2,505 | 2,532 | +19 | +0.8% | 55,400 |
| 2024/08/26 | 2,560 | 2,560 | 2,505 | 2,513 | -28 | -1.1% | 73,200 |
| 2024/08/23 | 2,558 | 2,558 | 2,523 | 2,541 | -10 | -0.4% | 36,300 |
| 2024/08/22 | 2,564 | 2,564 | 2,535 | 2,551 | ±0 | ±0% | 37,700 |
| 2024/08/21 | 2,565 | 2,573 | 2,545 | 2,551 | -30 | -1.2% | 21,400 |
| 2024/08/20 | 2,576 | 2,610 | 2,563 | 2,581 | +20 | +0.8% | 27,400 |
| 2024/08/19 | 2,570 | 2,597 | 2,530 | 2,561 | -10 | -0.4% | 54,700 |
| 2024/08/16 | 2,555 | 2,588 | 2,544 | 2,571 | +66 | +2.6% | 38,700 |
| 2024/08/15 | 2,472 | 2,521 | 2,472 | 2,505 | +44 | +1.8% | 36,300 |
| 2024/08/14 | 2,443 | 2,471 | 2,419 | 2,461 | +26 | +1.1% | 20,500 |
| 2024/08/13 | 2,410 | 2,444 | 2,395 | 2,435 | +50 | +2.1% | 26,000 |
| 2024/08/09 | 2,403 | 2,422 | 2,344 | 2,385 | +32 | +1.4% | 32,000 |
| 2024/08/08 | 2,366 | 2,409 | 2,353 | 2,353 | -31 | -1.3% | 26,700 |
| 2024/08/07 | 2,380 | 2,450 | 2,336 | 2,384 | -13 | -0.5% | 34,100 |
| 2024/08/06 | 2,404 | 2,460 | 2,360 | 2,397 | +121 | +5.3% | 48,300 |
| 2024/08/05 | 2,352 | 2,363 | 2,113 | 2,276 | -176 | -7.2% | 45,400 |
| 2024/08/02 | 2,562 | 2,562 | 2,451 | 2,452 | -140 | -5.4% | 47,100 |
| 2024/08/01 | 2,672 | 2,672 | 2,592 | 2,592 | -85 | -3.2% | 29,300 |
| 2024/07/31 | 2,605 | 2,679 | 2,590 | 2,677 | +66 | +2.5% | 24,000 |
| 2024/07/30 | 2,601 | 2,622 | 2,581 | 2,611 | -4 | -0.2% | 39,700 |
| 2024/07/29 | 2,600 | 2,635 | 2,595 | 2,615 | +33 | +1.3% | 25,400 |
| 2024/07/26 | 2,586 | 2,596 | 2,556 | 2,582 | +2 | +0.1% | 24,500 |
| 2024/07/25 | 2,602 | 2,609 | 2,575 | 2,580 | -21 | -0.8% | 30,200 |
| 2024/07/24 | 2,633 | 2,641 | 2,601 | 2,601 | -59 | -2.2% | 23,300 |
| 2024/07/23 | 2,679 | 2,701 | 2,642 | 2,660 | -4 | -0.2% | 18,800 |
| 2024/07/22 | 2,724 | 2,736 | 2,664 | 2,664 | -60 | -2.2% | 17,600 |
| 2024/07/19 | 2,756 | 2,761 | 2,722 | 2,724 | -32 | -1.2% | 19,000 |
| 2024/07/18 | 2,776 | 2,794 | 2,750 | 2,756 | -32 | -1.1% | 23,200 |
| 2024/07/17 | 2,780 | 2,814 | 2,773 | 2,788 | +8 | +0.3% | 15,400 |
| 2024/07/16 | 2,894 | 2,897 | 2,772 | 2,780 | -64 | -2.3% | 17,800 |
| 2024/07/12 | 2,898 | 2,898 | 2,830 | 2,844 | +21 | +0.7% | 23,300 |
| 2024/07/11 | 2,837 | 2,837 | 2,798 | 2,823 | +23 | +0.8% | 10,400 |
| 2024/07/10 | 2,808 | 2,818 | 2,795 | 2,800 | -37 | -1.3% | 24,000 |
| 2024/07/09 | 2,824 | 2,848 | 2,801 | 2,837 | +31 | +1.1% | 15,400 |
| 2024/07/08 | 2,833 | 2,844 | 2,806 | 2,806 | -41 | -1.4% | 9,000 |
| 2024/07/05 | 2,898 | 2,898 | 2,840 | 2,847 | -49 | -1.7% | 12,600 |
| 2024/07/04 | 2,887 | 2,904 | 2,875 | 2,896 | +13 | +0.5% | 11,500 |
| 2024/07/03 | 2,870 | 2,929 | 2,855 | 2,883 | -6 | -0.2% | 13,200 |
| 2024/07/02 | 2,960 | 2,960 | 2,886 | 2,889 | -71 | -2.4% | 24,300 |
| 2024/07/01 | 2,974 | 2,974 | 2,946 | 2,960 | +16 | +0.5% | 9,600 |
| 2024/06/28 | 2,975 | 2,975 | 2,922 | 2,944 | -35 | -1.2% | 14,600 |
| 2024/06/27 | 2,922 | 2,980 | 2,922 | 2,979 | +62 | +2.1% | 17,700 |
51～
100
件表示中 / 6201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 | 284,500円 | +4.1% | +8.9% | 3.94% | 12.70倍 | 0.92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 |
| 三洋貿易 | 153,800円 | +2.1% | -5.1% | 3.71% | 9.04倍 | 0.93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 |
| アルコニックス | 143,500円 | +5.8% | +32.2% | 4.46% | 9.64倍 | 0.62倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
| 高千穂交 | 386,000円 | +6.6% | +9.0% | 4.15% | 24.09倍 | 2.17倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| 東陽テク | 148,300円 | -5.8% | -28.9% | 4.65% | 18.20倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
