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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 2,175 | 2,184 | 2,160 | 2,167 | -11 | -0.5% | 23,800 |
2023/07/20 | 2,177 | 2,211 | 2,176 | 2,178 | ±0 | ±0% | 42,400 |
2023/07/19 | 2,150 | 2,179 | 2,147 | 2,178 | +38 | +1.8% | 48,800 |
2023/07/18 | 2,103 | 2,140 | 2,101 | 2,140 | +40 | +1.9% | 51,500 |
2023/07/14 | 2,095 | 2,108 | 2,086 | 2,100 | +4 | +0.2% | 39,100 |
2023/07/13 | 2,125 | 2,125 | 2,090 | 2,096 | -40 | -1.9% | 65,500 |
2023/07/12 | 2,178 | 2,178 | 2,136 | 2,136 | -42 | -1.9% | 44,900 |
2023/07/11 | 2,180 | 2,202 | 2,148 | 2,178 | -213 | -8.9% | 176,100 |
2023/07/10 | 2,360 | 2,426 | 2,347 | 2,391 | +4 | +0.2% | 108,400 |
2023/07/07 | 2,405 | 2,419 | 2,369 | 2,387 | -17 | -0.7% | 52,500 |
2023/07/06 | 2,367 | 2,424 | 2,358 | 2,404 | +29 | +1.2% | 39,900 |
2023/07/05 | 2,373 | 2,377 | 2,360 | 2,375 | -1 | ±0% | 18,500 |
2023/07/04 | 2,366 | 2,390 | 2,357 | 2,376 | -17 | -0.7% | 25,700 |
2023/07/03 | 2,372 | 2,400 | 2,363 | 2,393 | +48 | +2% | 27,800 |
2023/06/30 | 2,335 | 2,356 | 2,330 | 2,345 | +10 | +0.4% | 31,400 |
2023/06/29 | 2,322 | 2,349 | 2,322 | 2,335 | +26 | +1.1% | 33,200 |
2023/06/28 | 2,280 | 2,309 | 2,280 | 2,309 | +40 | +1.8% | 34,000 |
2023/06/27 | 2,238 | 2,274 | 2,238 | 2,269 | +16 | +0.7% | 18,600 |
2023/06/26 | 2,244 | 2,275 | 2,224 | 2,253 | ±0 | ±0% | 12,500 |
2023/06/23 | 2,284 | 2,288 | 2,247 | 2,253 | +5 | +0.2% | 26,000 |
2023/06/22 | 2,259 | 2,267 | 2,248 | 2,248 | -7 | -0.3% | 13,000 |
2023/06/21 | 2,236 | 2,267 | 2,236 | 2,255 | +19 | +0.8% | 18,800 |
2023/06/20 | 2,222 | 2,236 | 2,219 | 2,236 | +10 | +0.4% | 17,700 |
2023/06/19 | 2,222 | 2,226 | 2,203 | 2,226 | -1 | ±0% | 19,100 |
2023/06/16 | 2,229 | 2,237 | 2,219 | 2,227 | +2 | +0.1% | 25,500 |
2023/06/15 | 2,220 | 2,243 | 2,210 | 2,225 | -7 | -0.3% | 14,600 |
2023/06/14 | 2,220 | 2,236 | 2,200 | 2,232 | +35 | +1.6% | 27,800 |
2023/06/13 | 2,199 | 2,213 | 2,187 | 2,197 | +22 | +1% | 25,000 |
2023/06/12 | 2,135 | 2,184 | 2,133 | 2,175 | +51 | +2.4% | 22,600 |
2023/06/09 | 2,128 | 2,130 | 2,113 | 2,124 | +10 | +0.5% | 29,300 |
2023/06/08 | 2,110 | 2,130 | 2,098 | 2,114 | +8 | +0.4% | 23,200 |
2023/06/07 | 2,118 | 2,140 | 2,103 | 2,106 | -7 | -0.3% | 29,400 |
2023/06/06 | 2,102 | 2,113 | 2,092 | 2,113 | -4 | -0.2% | 23,500 |
2023/06/05 | 2,098 | 2,119 | 2,098 | 2,117 | +40 | +1.9% | 22,500 |
2023/06/02 | 2,044 | 2,077 | 2,044 | 2,077 | +34 | +1.7% | 28,900 |
2023/06/01 | 2,055 | 2,069 | 2,040 | 2,043 | -8 | -0.4% | 35,900 |
2023/05/31 | 2,101 | 2,101 | 2,051 | 2,051 | -72 | -3.4% | 54,100 |
2023/05/30 | 2,139 | 2,163 | 2,116 | 2,123 | -10 | -0.5% | 25,600 |
2023/05/29 | 2,160 | 2,166 | 2,131 | 2,133 | +4 | +0.2% | 18,300 |
2023/05/26 | 2,172 | 2,176 | 2,118 | 2,129 | -43 | -2% | 33,400 |
2023/05/25 | 2,167 | 2,174 | 2,153 | 2,172 | +5 | +0.2% | 23,800 |
2023/05/24 | 2,141 | 2,181 | 2,141 | 2,167 | +5 | +0.2% | 15,100 |
2023/05/23 | 2,190 | 2,204 | 2,143 | 2,162 | -23 | -1.1% | 26,300 |
2023/05/22 | 2,181 | 2,197 | 2,173 | 2,185 | +7 | +0.3% | 19,800 |
2023/05/19 | 2,166 | 2,188 | 2,162 | 2,178 | +12 | +0.6% | 17,500 |
2023/05/18 | 2,138 | 2,167 | 2,138 | 2,166 | +31 | +1.5% | 15,800 |
2023/05/17 | 2,139 | 2,156 | 2,131 | 2,135 | -11 | -0.5% | 14,200 |
2023/05/16 | 2,159 | 2,159 | 2,142 | 2,146 | -8 | -0.4% | 12,400 |
2023/05/15 | 2,145 | 2,155 | 2,125 | 2,154 | +29 | +1.4% | 12,600 |
2023/05/12 | 2,162 | 2,162 | 2,110 | 2,125 | -22 | -1% | 18,800 |
201~
250
件表示中 / 6073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 | 275,600円 | -5.4% | -29.0% | 3.63% | 14.77倍 | 0.92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。8割が自動車向け。好財務 |
萩原電気 | 396,500円 | +19.5% | -1.7% | 4.67% | 8.59倍 | 0.82倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約9割。FA機器等製造部門兼営 |
佐鳥電機 | 222,900円 | +1.5% | +22.1% | 3.59% | 13.30倍 | 0.99倍 |
|
半導体・電子部品商社で上位。絶縁監視装置や通信関連など自社製品拡充。台湾への販売強み |
フォーバル | 144,400円 | +5.5% | +7.0% | 2.08% | 18.02倍 | 2.29倍 |
|
中小企業向けITコンサルが主力。デジタル化と脱炭素化支援を強化中。子会社で電力小売りも |
東陽テク | 150,800円 | +22.5% | +88.9% | 4.11% | 13.52倍 | 1.12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