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 |
|---|---|---|---|---|---|---|---|
| 2014/08/08 | 1,326 | 1,326 | 1,312 | 1,312 | -14 | -1.1% | 8,300 |
| 2014/08/07 | 1,318 | 1,330 | 1,313 | 1,326 | +7 | +0.5% | 8,500 |
| 2014/08/06 | 1,323 | 1,337 | 1,319 | 1,319 | -4 | -0.3% | 10,100 |
| 2014/08/05 | 1,329 | 1,339 | 1,321 | 1,323 | -16 | -1.2% | 8,800 |
| 2014/08/04 | 1,315 | 1,345 | 1,315 | 1,339 | +2 | +0.1% | 9,800 |
| 2014/08/01 | 1,345 | 1,345 | 1,332 | 1,337 | -4 | -0.3% | 8,100 |
| 2014/07/31 | 1,345 | 1,346 | 1,320 | 1,341 | -1 | -0.1% | 11,900 |
| 2014/07/30 | 1,344 | 1,344 | 1,332 | 1,342 | +24 | +1.8% | 6,000 |
| 2014/07/29 | 1,330 | 1,337 | 1,318 | 1,318 | -21 | -1.6% | 25,500 |
| 2014/07/28 | 1,350 | 1,350 | 1,335 | 1,339 | +8 | +0.6% | 7,600 |
| 2014/07/25 | 1,324 | 1,331 | 1,324 | 1,331 | +7 | +0.5% | 8,000 |
| 2014/07/24 | 1,325 | 1,327 | 1,324 | 1,324 | -2 | -0.2% | 4,900 |
| 2014/07/23 | 1,327 | 1,334 | 1,325 | 1,326 | -1 | -0.1% | 4,200 |
| 2014/07/22 | 1,321 | 1,335 | 1,321 | 1,327 | +6 | +0.5% | 7,200 |
| 2014/07/18 | 1,320 | 1,323 | 1,318 | 1,321 | -5 | -0.4% | 7,300 |
| 2014/07/17 | 1,320 | 1,328 | 1,320 | 1,326 | +3 | +0.2% | 3,600 |
| 2014/07/16 | 1,325 | 1,330 | 1,320 | 1,323 | -2 | -0.2% | 5,400 |
| 2014/07/15 | 1,320 | 1,329 | 1,320 | 1,325 | -3 | -0.2% | 9,400 |
| 2014/07/14 | 1,330 | 1,330 | 1,320 | 1,328 | +10 | +0.8% | 2,900 |
| 2014/07/11 | 1,305 | 1,322 | 1,305 | 1,318 | -1 | -0.1% | 5,700 |
| 2014/07/10 | 1,335 | 1,341 | 1,275 | 1,319 | -18 | -1.3% | 12,300 |
| 2014/07/09 | 1,342 | 1,351 | 1,334 | 1,337 | -12 | -0.9% | 11,100 |
| 2014/07/08 | 1,349 | 1,355 | 1,341 | 1,349 | ±0 | ±0% | 7,500 |
| 2014/07/07 | 1,350 | 1,353 | 1,348 | 1,349 | +8 | +0.6% | 7,600 |
| 2014/07/04 | 1,337 | 1,346 | 1,337 | 1,341 | +4 | +0.3% | 9,400 |
| 2014/07/03 | 1,342 | 1,343 | 1,328 | 1,337 | +1 | +0.1% | 5,400 |
| 2014/07/02 | 1,349 | 1,349 | 1,333 | 1,336 | +27 | +2.1% | 16,300 |
| 2014/07/01 | 1,309 | 1,319 | 1,306 | 1,309 | +3 | +0.2% | 10,400 |
| 2014/06/30 | 1,300 | 1,309 | 1,298 | 1,306 | +13 | +1% | 13,900 |
| 2014/06/27 | 1,298 | 1,300 | 1,281 | 1,293 | +6 | +0.5% | 9,100 |
| 2014/06/26 | 1,296 | 1,296 | 1,283 | 1,287 | +4 | +0.3% | 6,800 |
| 2014/06/25 | 1,285 | 1,290 | 1,283 | 1,283 | +3 | +0.2% | 5,700 |
| 2014/06/24 | 1,275 | 1,280 | 1,262 | 1,280 | +5 | +0.4% | 13,200 |
| 2014/06/23 | 1,278 | 1,278 | 1,272 | 1,275 | -1 | -0.1% | 5,100 |
| 2014/06/20 | 1,275 | 1,276 | 1,268 | 1,276 | +1 | +0.1% | 4,000 |
| 2014/06/19 | 1,267 | 1,277 | 1,256 | 1,275 | +8 | +0.6% | 12,900 |
| 2014/06/18 | 1,258 | 1,268 | 1,257 | 1,267 | +9 | +0.7% | 6,100 |
| 2014/06/17 | 1,246 | 1,265 | 1,245 | 1,258 | +12 | +1% | 8,600 |
| 2014/06/16 | 1,260 | 1,260 | 1,245 | 1,246 | -14 | -1.1% | 10,700 |
| 2014/06/13 | 1,243 | 1,265 | 1,243 | 1,260 | +17 | +1.4% | 18,000 |
| 2014/06/12 | 1,246 | 1,252 | 1,236 | 1,243 | -3 | -0.2% | 6,800 |
| 2014/06/11 | 1,250 | 1,258 | 1,234 | 1,246 | -4 | -0.3% | 13,900 |
| 2014/06/10 | 1,277 | 1,277 | 1,250 | 1,250 | -21 | -1.7% | 8,600 |
| 2014/06/09 | 1,263 | 1,290 | 1,263 | 1,271 | +38 | +3.1% | 28,900 |
| 2014/06/06 | 1,220 | 1,237 | 1,220 | 1,233 | +13 | +1.1% | 15,000 |
| 2014/06/05 | 1,210 | 1,222 | 1,210 | 1,220 | +12 | +1% | 10,200 |
| 2014/06/04 | 1,203 | 1,210 | 1,202 | 1,208 | +7 | +0.6% | 7,600 |
| 2014/06/03 | 1,195 | 1,206 | 1,195 | 1,201 | +6 | +0.5% | 8,200 |
| 2014/06/02 | 1,190 | 1,195 | 1,190 | 1,195 | +5 | +0.4% | 5,500 |
| 2014/05/30 | 1,184 | 1,192 | 1,181 | 1,190 | +2 | +0.2% | 5,600 |
2701～
2750
件表示中 / 6387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 | 335,000円 | +4.1% | +8.9% | 3.34% | 14.97倍 | 1.05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 | 155,300円 | +15.4% | +9.9% | 4.44% | 14.48倍 | 0.99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 | 137,400円 | -0.5% | +3.0% | 4.15% | 9.63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 | 280,100円 | +4.2% | -14.9% | 5.00% | 9.39倍 | 0.85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 | 156,700円 | +2.1% | -5.1% | 3.64% | 9.21倍 | 0.90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
