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 |
|---|---|---|---|---|---|---|---|
| 2016/01/14 | 1,490 | 1,552 | 1,430 | 1,449 | -121 | -7.7% | 53,200 |
| 2016/01/13 | 1,561 | 1,620 | 1,530 | 1,570 | +49 | +3.2% | 25,300 |
| 2016/01/12 | 1,595 | 1,595 | 1,521 | 1,521 | -85 | -5.3% | 23,900 |
| 2016/01/08 | 1,623 | 1,654 | 1,603 | 1,606 | -16 | -1% | 16,200 |
| 2016/01/07 | 1,649 | 1,665 | 1,621 | 1,622 | -29 | -1.8% | 14,800 |
| 2016/01/06 | 1,673 | 1,685 | 1,645 | 1,651 | -22 | -1.3% | 15,500 |
| 2016/01/05 | 1,662 | 1,681 | 1,662 | 1,673 | +12 | +0.7% | 11,000 |
| 2016/01/04 | 1,691 | 1,699 | 1,661 | 1,661 | -30 | -1.8% | 16,400 |
| 2015/12/30 | 1,679 | 1,697 | 1,675 | 1,691 | +15 | +0.9% | 7,500 |
| 2015/12/29 | 1,694 | 1,694 | 1,660 | 1,676 | -1 | -0.1% | 29,100 |
| 2015/12/28 | 1,685 | 1,693 | 1,669 | 1,677 | +9 | +0.5% | 8,000 |
| 2015/12/25 | 1,683 | 1,683 | 1,666 | 1,668 | -15 | -0.9% | 16,600 |
| 2015/12/24 | 1,690 | 1,701 | 1,682 | 1,683 | +1 | +0.1% | 9,700 |
| 2015/12/22 | 1,683 | 1,706 | 1,682 | 1,682 | -10 | -0.6% | 19,700 |
| 2015/12/21 | 1,700 | 1,706 | 1,683 | 1,692 | -26 | -1.5% | 14,900 |
| 2015/12/18 | 1,732 | 1,760 | 1,714 | 1,718 | -25 | -1.4% | 15,900 |
| 2015/12/17 | 1,720 | 1,751 | 1,719 | 1,743 | +45 | +2.7% | 19,000 |
| 2015/12/16 | 1,691 | 1,711 | 1,688 | 1,698 | +16 | +1% | 16,300 |
| 2015/12/15 | 1,703 | 1,710 | 1,682 | 1,682 | -21 | -1.2% | 11,700 |
| 2015/12/14 | 1,686 | 1,713 | 1,685 | 1,703 | -21 | -1.2% | 9,400 |
| 2015/12/11 | 1,699 | 1,741 | 1,699 | 1,724 | +7 | +0.4% | 21,600 |
| 2015/12/10 | 1,750 | 1,750 | 1,714 | 1,717 | -36 | -2.1% | 15,200 |
| 2015/12/09 | 1,760 | 1,776 | 1,753 | 1,753 | -25 | -1.4% | 13,300 |
| 2015/12/08 | 1,809 | 1,810 | 1,758 | 1,778 | -31 | -1.7% | 12,500 |
| 2015/12/07 | 1,774 | 1,826 | 1,774 | 1,809 | +65 | +3.7% | 25,200 |
| 2015/12/04 | 1,795 | 1,795 | 1,740 | 1,744 | -52 | -2.9% | 33,700 |
| 2015/12/03 | 1,824 | 1,827 | 1,791 | 1,796 | -25 | -1.4% | 18,100 |
| 2015/12/02 | 1,781 | 1,829 | 1,781 | 1,821 | +35 | +2% | 32,000 |
| 2015/12/01 | 1,770 | 1,787 | 1,760 | 1,786 | +7 | +0.4% | 19,100 |
| 2015/11/30 | 1,785 | 1,786 | 1,759 | 1,779 | -10 | -0.6% | 15,000 |
| 2015/11/27 | 1,796 | 1,797 | 1,783 | 1,789 | -2 | -0.1% | 10,100 |
| 2015/11/26 | 1,770 | 1,792 | 1,764 | 1,791 | +43 | +2.5% | 25,500 |
| 2015/11/25 | 1,748 | 1,750 | 1,736 | 1,748 | +14 | +0.8% | 14,400 |
| 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 |
2351～
2400
件表示中 / 6385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 | 333,000円 | +4.1% | +8.9% | 3.36% | 14.88倍 | 1.04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 | 157,000円 | +15.4% | +9.9% | 4.39% | 14.64倍 | 1.00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 |
| ジェコス | 138,100円 | -0.5% | +3.0% | 4.13% | 9.68倍 | 0.70倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| 三信電 | 277,600円 | +4.2% | -14.9% | 5.04% | 9.30倍 | 0.84倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| 三洋貿易 | 155,200円 | +2.1% | -5.1% | 3.67% | 9.13倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
