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 |
---|---|---|---|---|---|---|---|
2015/10/28 | 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 |
2015/09/07 | 1,540 | 1,624 | 1,528 | 1,620 | +40 | +2.5% | 33,200 |
2015/09/04 | 1,600 | 1,618 | 1,575 | 1,580 | -11 | -0.7% | 29,600 |
2015/09/03 | 1,620 | 1,630 | 1,588 | 1,591 | +19 | +1.2% | 19,700 |
2015/09/02 | 1,602 | 1,610 | 1,564 | 1,572 | -52 | -3.2% | 37,500 |
2015/09/01 | 1,688 | 1,688 | 1,621 | 1,624 | -24 | -1.5% | 34,600 |
2015/08/31 | 1,686 | 1,700 | 1,640 | 1,648 | -37 | -2.2% | 48,300 |
2015/08/28 | 1,725 | 1,728 | 1,671 | 1,685 | -10 | -0.6% | 28,900 |
2015/08/27 | 1,690 | 1,714 | 1,646 | 1,695 | +23 | +1.4% | 77,700 |
2015/08/26 | 1,566 | 1,682 | 1,566 | 1,672 | +106 | +6.8% | 89,800 |
2015/08/25 | 1,538 | 1,699 | 1,512 | 1,566 | -75 | -4.6% | 82,500 |
2015/08/24 | 1,738 | 1,767 | 1,641 | 1,641 | -177 | -9.7% | 59,500 |
2015/08/21 | 1,850 | 1,851 | 1,813 | 1,818 | -88 | -4.6% | 61,100 |
2015/08/20 | 1,943 | 1,943 | 1,906 | 1,906 | -57 | -2.9% | 36,800 |
2015/08/19 | 2,008 | 2,015 | 1,954 | 1,963 | -55 | -2.7% | 51,400 |
2015/08/18 | 2,035 | 2,035 | 2,012 | 2,018 | -5 | -0.2% | 25,500 |
2015/08/17 | 2,014 | 2,038 | 2,005 | 2,023 | +13 | +0.6% | 26,100 |
2015/08/14 | 2,026 | 2,055 | 2,004 | 2,010 | -38 | -1.9% | 24,500 |
2401~
2450
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