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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 2,795 | 2,798 | 2,774 | 2,798 | +8 | +0.3% | 7,500 |
| 2024/11/15 | 2,775 | 2,796 | 2,740 | 2,790 | +41 | +1.5% | 16,800 |
| 2024/11/14 | 2,765 | 2,781 | 2,749 | 2,749 | -16 | -0.6% | 6,700 |
| 2024/11/13 | 2,768 | 2,783 | 2,750 | 2,765 | -3 | -0.1% | 8,000 |
| 2024/11/12 | 2,763 | 2,796 | 2,763 | 2,768 | +22 | +0.8% | 7,200 |
| 2024/11/11 | 2,734 | 2,765 | 2,734 | 2,746 | +12 | +0.4% | 2,900 |
| 2024/11/08 | 2,778 | 2,807 | 2,719 | 2,734 | -40 | -1.4% | 9,700 |
| 2024/11/07 | 2,719 | 2,774 | 2,719 | 2,774 | +55 | +2% | 16,300 |
| 2024/11/06 | 2,706 | 2,723 | 2,698 | 2,719 | +40 | +1.5% | 18,300 |
| 2024/11/05 | 2,701 | 2,707 | 2,670 | 2,679 | -22 | -0.8% | 8,100 |
| 2024/11/01 | 2,677 | 2,707 | 2,670 | 2,701 | +11 | +0.4% | 4,700 |
| 2024/10/31 | 2,669 | 2,703 | 2,663 | 2,690 | +47 | +1.8% | 15,300 |
| 2024/10/30 | 2,684 | 2,686 | 2,643 | 2,643 | -3 | -0.1% | 46,900 |
| 2024/10/29 | 2,656 | 2,656 | 2,625 | 2,646 | -4 | -0.2% | 5,400 |
| 2024/10/28 | 2,580 | 2,650 | 2,580 | 2,650 | +78 | +3% | 15,700 |
| 2024/10/25 | 2,622 | 2,622 | 2,567 | 2,572 | -42 | -1.6% | 13,800 |
| 2024/10/24 | 2,584 | 2,619 | 2,575 | 2,614 | +21 | +0.8% | 13,900 |
| 2024/10/23 | 2,590 | 2,605 | 2,573 | 2,593 | +3 | +0.1% | 11,000 |
| 2024/10/22 | 2,609 | 2,631 | 2,570 | 2,590 | -19 | -0.7% | 12,000 |
| 2024/10/21 | 2,556 | 2,610 | 2,556 | 2,609 | +53 | +2.1% | 15,500 |
| 2024/10/18 | 2,525 | 2,557 | 2,525 | 2,556 | +36 | +1.4% | 16,800 |
| 2024/10/17 | 2,536 | 2,542 | 2,513 | 2,520 | -17 | -0.7% | 14,100 |
| 2024/10/16 | 2,605 | 2,654 | 2,518 | 2,537 | -20 | -0.8% | 48,500 |
| 2024/10/15 | 2,600 | 2,600 | 2,536 | 2,557 | +7 | +0.3% | 16,000 |
| 2024/10/11 | 2,579 | 2,589 | 2,532 | 2,550 | -37 | -1.4% | 13,400 |
| 2024/10/10 | 2,618 | 2,618 | 2,574 | 2,587 | -30 | -1.1% | 8,100 |
| 2024/10/09 | 2,628 | 2,677 | 2,578 | 2,617 | -4 | -0.2% | 5,900 |
| 2024/10/08 | 2,660 | 2,669 | 2,607 | 2,621 | -50 | -1.9% | 8,700 |
| 2024/10/07 | 2,654 | 2,677 | 2,647 | 2,671 | +47 | +1.8% | 16,900 |
| 2024/10/04 | 2,632 | 2,644 | 2,615 | 2,624 | +13 | +0.5% | 13,100 |
| 2024/10/03 | 2,639 | 2,653 | 2,594 | 2,611 | +22 | +0.8% | 13,500 |
| 2024/10/02 | 2,558 | 2,640 | 2,558 | 2,589 | -8 | -0.3% | 14,800 |
| 2024/10/01 | 2,611 | 2,650 | 2,581 | 2,597 | +23 | +0.9% | 11,100 |
| 2024/09/30 | 2,624 | 2,624 | 2,555 | 2,574 | -68 | -2.6% | 16,300 |
| 2024/09/27 | 2,684 | 2,684 | 2,620 | 2,642 | -40 | -1.5% | 17,600 |
| 2024/09/26 | 2,682 | 2,682 | 2,656 | 2,682 | +28 | +1.1% | 23,700 |
| 2024/09/25 | 2,671 | 2,683 | 2,637 | 2,654 | -23 | -0.9% | 16,700 |
| 2024/09/24 | 2,680 | 2,685 | 2,659 | 2,677 | +33 | +1.2% | 15,800 |
| 2024/09/20 | 2,660 | 2,676 | 2,628 | 2,644 | +8 | +0.3% | 19,500 |
| 2024/09/19 | 2,630 | 2,644 | 2,614 | 2,636 | +51 | +2% | 17,500 |
| 2024/09/18 | 2,585 | 2,621 | 2,564 | 2,585 | +11 | +0.4% | 17,000 |
| 2024/09/17 | 2,555 | 2,575 | 2,545 | 2,574 | +21 | +0.8% | 12,900 |
| 2024/09/13 | 2,558 | 2,580 | 2,534 | 2,553 | +2 | +0.1% | 26,800 |
| 2024/09/12 | 2,537 | 2,578 | 2,491 | 2,551 | +61 | +2.4% | 24,900 |
| 2024/09/11 | 2,538 | 2,538 | 2,472 | 2,490 | -65 | -2.5% | 19,100 |
| 2024/09/10 | 2,538 | 2,572 | 2,538 | 2,555 | +17 | +0.7% | 20,500 |
| 2024/09/09 | 2,494 | 2,550 | 2,456 | 2,538 | +2 | +0.1% | 27,500 |
| 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 |
101～
150
件表示中 / 6298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 | 292,900円 | +4.1% | +8.9% | 3.82% | 13.09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。７割が自動車向け。好財務 |
| モリト | 140,900円 | +15.4% | +9.9% | 4.76% | 13.19倍 | 0.94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 | 62,100円 | +4.0% | -25.5% | 5.48% | 5.32倍 | 0.45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 | 211,100円 | +2.2% | +5.8% | 2.84% | 9.93倍 | 0.93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 |
| Ｃｉメディカル | 81,300円 | +40.8% | +62.8% | 0.80% | 13.00倍 | 1.56倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
市場注目の銘柄
チャート関連のコラム
