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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,700 | 2,788 | 2,700 | 2,782 | +74 | +2.7% | 32,900 |
| 2024/04/12 | 2,646 | 2,737 | 2,646 | 2,708 | +79 | +3% | 36,300 |
| 2024/04/11 | 2,630 | 2,643 | 2,611 | 2,629 | -12 | -0.5% | 17,500 |
| 2024/04/10 | 2,623 | 2,657 | 2,623 | 2,641 | -1 | ±0% | 8,800 |
| 2024/04/09 | 2,620 | 2,660 | 2,620 | 2,642 | +30 | +1.1% | 13,700 |
| 2024/04/08 | 2,564 | 2,624 | 2,523 | 2,612 | -2 | -0.1% | 21,400 |
| 2024/04/05 | 2,602 | 2,631 | 2,589 | 2,614 | -18 | -0.7% | 18,800 |
| 2024/04/04 | 2,639 | 2,649 | 2,611 | 2,632 | +3 | +0.1% | 16,900 |
| 2024/04/03 | 2,600 | 2,654 | 2,600 | 2,629 | +11 | +0.4% | 15,300 |
| 2024/04/02 | 2,668 | 2,673 | 2,605 | 2,618 | -42 | -1.6% | 16,900 |
| 2024/04/01 | 2,755 | 2,755 | 2,640 | 2,660 | -104 | -3.8% | 18,200 |
| 2024/03/29 | 2,734 | 2,775 | 2,726 | 2,764 | +31 | +1.1% | 27,900 |
| 2024/03/28 | 2,705 | 2,748 | 2,705 | 2,733 | +28 | +1% | 29,000 |
| 2024/03/27 | 2,668 | 2,716 | 2,668 | 2,705 | +33 | +1.2% | 35,200 |
| 2024/03/26 | 2,655 | 2,674 | 2,641 | 2,672 | +17 | +0.6% | 12,300 |
| 2024/03/25 | 2,657 | 2,677 | 2,652 | 2,655 | -4 | -0.2% | 17,900 |
| 2024/03/22 | 2,671 | 2,677 | 2,648 | 2,659 | +9 | +0.3% | 10,400 |
| 2024/03/21 | 2,649 | 2,660 | 2,623 | 2,650 | +31 | +1.2% | 26,900 |
| 2024/03/19 | 2,580 | 2,632 | 2,580 | 2,619 | +30 | +1.2% | 23,900 |
| 2024/03/18 | 2,584 | 2,592 | 2,556 | 2,589 | +32 | +1.3% | 19,800 |
| 2024/03/15 | 2,532 | 2,570 | 2,521 | 2,557 | +29 | +1.1% | 26,800 |
| 2024/03/14 | 2,509 | 2,537 | 2,494 | 2,528 | +42 | +1.7% | 17,100 |
| 2024/03/13 | 2,528 | 2,540 | 2,476 | 2,486 | -16 | -0.6% | 17,500 |
| 2024/03/12 | 2,500 | 2,508 | 2,450 | 2,502 | -14 | -0.6% | 42,100 |
| 2024/03/11 | 2,621 | 2,621 | 2,488 | 2,516 | -155 | -5.8% | 45,400 |
| 2024/03/08 | 2,591 | 2,714 | 2,585 | 2,671 | +67 | +2.6% | 98,300 |
| 2024/03/07 | 2,535 | 2,605 | 2,534 | 2,604 | +93 | +3.7% | 94,500 |
| 2024/03/06 | 2,403 | 2,521 | 2,403 | 2,511 | +99 | +4.1% | 90,300 |
| 2024/03/05 | 2,350 | 2,420 | 2,346 | 2,412 | +63 | +2.7% | 77,000 |
| 2024/03/04 | 2,429 | 2,429 | 2,344 | 2,349 | -68 | -2.8% | 91,300 |
| 2024/03/01 | 2,411 | 2,426 | 2,408 | 2,417 | ±0 | ±0% | 48,400 |
| 2024/02/29 | 2,400 | 2,442 | 2,390 | 2,417 | +17 | +0.7% | 68,500 |
| 2024/02/28 | 2,397 | 2,425 | 2,388 | 2,400 | -61 | -2.5% | 80,600 |
| 2024/02/27 | 2,469 | 2,485 | 2,456 | 2,461 | -8 | -0.3% | 100,600 |
| 2024/02/26 | 2,450 | 2,487 | 2,450 | 2,469 | +20 | +0.8% | 60,200 |
| 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 |
151～
200
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
