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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,695 | 1,736 | 1,695 | 1,734 | +44 | +2.6% | 21,600 |
| 2015/11/20 | 1,696 | 1,698 | 1,682 | 1,690 | -9 | -0.5% | 15,400 |
| 2015/11/19 | 1,706 | 1,707 | 1,696 | 1,699 | ±0 | ±0% | 11,600 |
| 2015/11/18 | 1,728 | 1,728 | 1,696 | 1,699 | -15 | -0.9% | 15,200 |
| 2015/11/17 | 1,725 | 1,725 | 1,705 | 1,714 | +17 | +1% | 16,300 |
| 2015/11/16 | 1,695 | 1,702 | 1,685 | 1,697 | -20 | -1.2% | 28,100 |
| 2015/11/13 | 1,731 | 1,740 | 1,717 | 1,717 | -20 | -1.2% | 33,200 |
| 2015/11/12 | 1,720 | 1,742 | 1,716 | 1,737 | +8 | +0.5% | 15,600 |
| 2015/11/11 | 1,720 | 1,732 | 1,709 | 1,729 | +18 | +1.1% | 19,200 |
| 2015/11/10 | 1,710 | 1,726 | 1,700 | 1,711 | -28 | -1.6% | 17,600 |
| 2015/11/09 | 1,710 | 1,744 | 1,710 | 1,739 | +32 | +1.9% | 14,700 |
| 2015/11/06 | 1,695 | 1,717 | 1,680 | 1,707 | +12 | +0.7% | 15,400 |
| 2015/11/05 | 1,697 | 1,715 | 1,681 | 1,695 | +16 | +1% | 10,100 |
| 2015/11/04 | 1,686 | 1,703 | 1,676 | 1,679 | ±0 | ±0% | 14,800 |
| 2015/11/02 | 1,707 | 1,707 | 1,671 | 1,679 | -28 | -1.6% | 12,500 |
| 2015/10/30 | 1,731 | 1,736 | 1,693 | 1,707 | -23 | -1.3% | 20,100 |
| 2015/10/29 | 1,698 | 1,747 | 1,698 | 1,730 | +18 | +1.1% | 18,500 |
| 2015/10/28 | 1,712 | 1,723 | 1,692 | 1,712 | -14 | -0.8% | 22,300 |
| 2015/10/27 | 1,751 | 1,752 | 1,718 | 1,726 | -25 | -1.4% | 9,000 |
| 2015/10/26 | 1,746 | 1,777 | 1,739 | 1,751 | +35 | +2% | 15,900 |
| 2015/10/23 | 1,678 | 1,725 | 1,678 | 1,716 | +44 | +2.6% | 11,600 |
| 2015/10/22 | 1,688 | 1,702 | 1,667 | 1,672 | -37 | -2.2% | 10,800 |
| 2015/10/21 | 1,680 | 1,712 | 1,676 | 1,709 | +21 | +1.2% | 17,700 |
| 2015/10/20 | 1,724 | 1,724 | 1,660 | 1,688 | -12 | -0.7% | 22,000 |
| 2015/10/19 | 1,788 | 1,799 | 1,691 | 1,700 | -88 | -4.9% | 27,100 |
| 2015/10/16 | 1,777 | 1,800 | 1,761 | 1,788 | +24 | +1.4% | 23,900 |
| 2015/10/15 | 1,750 | 1,765 | 1,723 | 1,764 | +10 | +0.6% | 13,900 |
| 2015/10/14 | 1,728 | 1,773 | 1,697 | 1,754 | +21 | +1.2% | 33,400 |
| 2015/10/13 | 1,692 | 1,734 | 1,692 | 1,733 | +77 | +4.6% | 28,600 |
| 2015/10/09 | 1,629 | 1,658 | 1,629 | 1,656 | +36 | +2.2% | 10,500 |
| 2015/10/08 | 1,632 | 1,637 | 1,604 | 1,620 | -12 | -0.7% | 6,700 |
| 2015/10/07 | 1,641 | 1,642 | 1,596 | 1,632 | +18 | +1.1% | 16,600 |
| 2015/10/06 | 1,583 | 1,626 | 1,583 | 1,614 | +31 | +2% | 13,400 |
| 2015/10/05 | 1,583 | 1,595 | 1,563 | 1,583 | +29 | +1.9% | 14,900 |
| 2015/10/02 | 1,555 | 1,576 | 1,532 | 1,554 | -10 | -0.6% | 13,000 |
| 2015/10/01 | 1,546 | 1,574 | 1,528 | 1,564 | +3 | +0.2% | 25,200 |
| 2015/09/30 | 1,553 | 1,567 | 1,553 | 1,561 | +39 | +2.6% | 12,300 |
| 2015/09/29 | 1,555 | 1,574 | 1,522 | 1,522 | -51 | -3.2% | 18,700 |
| 2015/09/28 | 1,601 | 1,601 | 1,555 | 1,573 | +9 | +0.6% | 14,600 |
| 2015/09/25 | 1,535 | 1,571 | 1,529 | 1,564 | +10 | +0.6% | 22,500 |
| 2015/09/24 | 1,581 | 1,602 | 1,554 | 1,554 | -50 | -3.1% | 22,600 |
| 2015/09/18 | 1,630 | 1,637 | 1,595 | 1,604 | -26 | -1.6% | 15,900 |
| 2015/09/17 | 1,633 | 1,644 | 1,620 | 1,630 | -3 | -0.2% | 11,200 |
| 2015/09/16 | 1,666 | 1,666 | 1,632 | 1,633 | -19 | -1.2% | 8,000 |
| 2015/09/15 | 1,651 | 1,689 | 1,646 | 1,652 | +1 | +0.1% | 15,600 |
| 2015/09/14 | 1,699 | 1,699 | 1,648 | 1,651 | -29 | -1.7% | 12,300 |
| 2015/09/11 | 1,650 | 1,690 | 1,619 | 1,680 | +85 | +5.3% | 41,000 |
| 2015/09/10 | 1,625 | 1,625 | 1,550 | 1,595 | -45 | -2.7% | 25,400 |
| 2015/09/09 | 1,660 | 1,680 | 1,599 | 1,640 | +51 | +3.2% | 91,200 |
| 2015/09/08 | 1,620 | 1,630 | 1,581 | 1,589 | -31 | -1.9% | 14,900 |
2201～
2250
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
