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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,922 | 2,980 | 2,922 | 2,979 | +62 | +2.1% | 17,700 |
| 2024/06/26 | 2,905 | 2,920 | 2,888 | 2,917 | +12 | +0.4% | 16,300 |
| 2024/06/25 | 2,863 | 2,914 | 2,863 | 2,905 | +67 | +2.4% | 23,300 |
| 2024/06/24 | 2,820 | 2,860 | 2,768 | 2,838 | +18 | +0.6% | 17,700 |
| 2024/06/21 | 2,940 | 2,940 | 2,800 | 2,820 | -82 | -2.8% | 80,000 |
| 2024/06/20 | 2,892 | 2,920 | 2,885 | 2,902 | -9 | -0.3% | 15,600 |
| 2024/06/19 | 2,885 | 2,934 | 2,885 | 2,911 | +42 | +1.5% | 24,800 |
| 2024/06/18 | 2,800 | 2,880 | 2,800 | 2,869 | +80 | +2.9% | 34,200 |
| 2024/06/17 | 2,788 | 2,800 | 2,763 | 2,789 | -12 | -0.4% | 15,800 |
| 2024/06/14 | 2,784 | 2,809 | 2,769 | 2,801 | +67 | +2.5% | 31,700 |
| 2024/06/13 | 2,770 | 2,770 | 2,722 | 2,734 | -31 | -1.1% | 8,400 |
| 2024/06/12 | 2,774 | 2,787 | 2,759 | 2,765 | -2 | -0.1% | 13,200 |
| 2024/06/11 | 2,761 | 2,791 | 2,751 | 2,767 | +34 | +1.2% | 14,000 |
| 2024/06/10 | 2,656 | 2,770 | 2,656 | 2,733 | +88 | +3.3% | 22,600 |
| 2024/06/07 | 2,680 | 2,680 | 2,631 | 2,645 | -39 | -1.5% | 15,500 |
| 2024/06/06 | 2,675 | 2,687 | 2,652 | 2,684 | +33 | +1.2% | 27,500 |
| 2024/06/05 | 2,719 | 2,719 | 2,620 | 2,651 | -105 | -3.8% | 59,900 |
| 2024/06/04 | 2,808 | 2,808 | 2,750 | 2,756 | -55 | -2% | 14,300 |
| 2024/06/03 | 2,820 | 2,830 | 2,806 | 2,811 | +3 | +0.1% | 12,300 |
| 2024/05/31 | 2,762 | 2,808 | 2,758 | 2,808 | +59 | +2.1% | 15,800 |
| 2024/05/30 | 2,710 | 2,749 | 2,701 | 2,749 | +27 | +1% | 19,100 |
| 2024/05/29 | 2,734 | 2,752 | 2,715 | 2,722 | -8 | -0.3% | 14,700 |
| 2024/05/28 | 2,747 | 2,758 | 2,718 | 2,730 | -17 | -0.6% | 12,000 |
| 2024/05/27 | 2,745 | 2,764 | 2,730 | 2,747 | +27 | +1% | 14,900 |
| 2024/05/24 | 2,701 | 2,731 | 2,697 | 2,720 | +23 | +0.9% | 6,400 |
| 2024/05/23 | 2,706 | 2,706 | 2,667 | 2,697 | -3 | -0.1% | 7,500 |
| 2024/05/22 | 2,702 | 2,719 | 2,695 | 2,700 | -25 | -0.9% | 18,300 |
| 2024/05/21 | 2,757 | 2,790 | 2,719 | 2,725 | -8 | -0.3% | 14,400 |
| 2024/05/20 | 2,703 | 2,759 | 2,703 | 2,733 | +34 | +1.3% | 8,100 |
| 2024/05/17 | 2,676 | 2,712 | 2,675 | 2,699 | +24 | +0.9% | 10,400 |
| 2024/05/16 | 2,715 | 2,716 | 2,664 | 2,675 | -25 | -0.9% | 10,600 |
| 2024/05/15 | 2,742 | 2,760 | 2,700 | 2,700 | -32 | -1.2% | 11,600 |
| 2024/05/14 | 2,773 | 2,773 | 2,710 | 2,732 | -41 | -1.5% | 15,100 |
| 2024/05/13 | 2,795 | 2,795 | 2,760 | 2,773 | -27 | -1% | 6,200 |
| 2024/05/10 | 2,814 | 2,836 | 2,789 | 2,800 | -14 | -0.5% | 9,800 |
| 2024/05/09 | 2,805 | 2,828 | 2,794 | 2,814 | +32 | +1.2% | 13,200 |
| 2024/05/08 | 2,773 | 2,821 | 2,770 | 2,782 | -27 | -1% | 17,500 |
| 2024/05/07 | 2,787 | 2,809 | 2,770 | 2,809 | +31 | +1.1% | 11,200 |
| 2024/05/02 | 2,797 | 2,799 | 2,770 | 2,778 | -2 | -0.1% | 8,000 |
| 2024/05/01 | 2,804 | 2,809 | 2,773 | 2,780 | -29 | -1% | 15,900 |
| 2024/04/30 | 2,721 | 2,809 | 2,721 | 2,809 | +88 | +3.2% | 26,200 |
| 2024/04/26 | 2,698 | 2,725 | 2,671 | 2,721 | +23 | +0.9% | 15,900 |
| 2024/04/25 | 2,746 | 2,746 | 2,694 | 2,698 | +2 | +0.1% | 14,400 |
| 2024/04/24 | 2,698 | 2,714 | 2,688 | 2,696 | +38 | +1.4% | 12,000 |
| 2024/04/23 | 2,691 | 2,691 | 2,651 | 2,658 | -3 | -0.1% | 7,100 |
| 2024/04/22 | 2,664 | 2,693 | 2,637 | 2,661 | +24 | +0.9% | 15,300 |
| 2024/04/19 | 2,725 | 2,725 | 2,606 | 2,637 | -88 | -3.2% | 31,200 |
| 2024/04/18 | 2,676 | 2,740 | 2,672 | 2,725 | +12 | +0.4% | 16,800 |
| 2024/04/17 | 2,755 | 2,755 | 2,701 | 2,713 | -32 | -1.2% | 22,600 |
| 2024/04/16 | 2,780 | 2,814 | 2,723 | 2,745 | -37 | -1.3% | 28,200 |
101～
150
件表示中 / 6202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 | 287,000円 | +4.1% | +8.9% | 3.90% | 12.81倍 | 0.93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 |
| アルコニックス | 143,900円 | +5.8% | +32.2% | 4.45% | 9.67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 |
| 三洋貿易 | 151,600円 | +2.1% | -5.1% | 3.76% | 8.91倍 | 0.91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 |
| ヤマタネ | 346,500円 | +26.0% | -2.6% | 2.60% | 13.24倍 | 0.65倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| 東陽テク | 150,200円 | -5.8% | -28.9% | 4.59% | 18.44倍 | 1.15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
