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 |
---|---|---|---|---|---|---|---|
2023/05/25 | 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 |
2023/05/11 | 2,124 | 2,161 | 2,123 | 2,147 | +23 | +1.1% | 16,500 |
2023/05/10 | 2,146 | 2,147 | 2,118 | 2,124 | -19 | -0.9% | 13,100 |
2023/05/09 | 2,155 | 2,155 | 2,142 | 2,143 | +1 | ±0% | 14,300 |
2023/05/08 | 2,144 | 2,147 | 2,136 | 2,142 | +8 | +0.4% | 10,500 |
2023/05/02 | 2,165 | 2,165 | 2,114 | 2,134 | -23 | -1.1% | 12,700 |
2023/05/01 | 2,164 | 2,174 | 2,143 | 2,157 | +24 | +1.1% | 18,900 |
2023/04/28 | 2,103 | 2,139 | 2,103 | 2,133 | +36 | +1.7% | 30,400 |
2023/04/27 | 2,089 | 2,100 | 2,080 | 2,097 | +2 | +0.1% | 93,400 |
2023/04/26 | 2,120 | 2,120 | 2,087 | 2,095 | -32 | -1.5% | 24,100 |
2023/04/25 | 2,137 | 2,145 | 2,125 | 2,127 | +7 | +0.3% | 22,100 |
2023/04/24 | 2,120 | 2,126 | 2,104 | 2,120 | +16 | +0.8% | 19,500 |
2023/04/21 | 2,107 | 2,115 | 2,096 | 2,104 | -4 | -0.2% | 14,400 |
2023/04/20 | 2,083 | 2,121 | 2,082 | 2,108 | ±0 | ±0% | 22,200 |
2023/04/19 | 2,120 | 2,120 | 2,092 | 2,108 | -9 | -0.4% | 21,300 |
2023/04/18 | 2,110 | 2,126 | 2,109 | 2,117 | +8 | +0.4% | 16,800 |
2023/04/17 | 2,115 | 2,120 | 2,097 | 2,109 | +2 | +0.1% | 17,000 |
2023/04/14 | 2,120 | 2,120 | 2,097 | 2,107 | -2 | -0.1% | 21,900 |
2023/04/13 | 2,118 | 2,119 | 2,105 | 2,109 | -6 | -0.3% | 18,500 |
2023/04/12 | 2,093 | 2,120 | 2,093 | 2,115 | +31 | +1.5% | 34,400 |
2023/04/11 | 2,094 | 2,094 | 2,055 | 2,084 | -44 | -2.1% | 50,700 |
2023/04/10 | 2,111 | 2,130 | 2,104 | 2,128 | +28 | +1.3% | 39,800 |
2023/04/07 | 2,070 | 2,107 | 2,070 | 2,100 | +39 | +1.9% | 25,800 |
2023/04/06 | 2,090 | 2,092 | 2,056 | 2,061 | -41 | -2% | 37,300 |
2023/04/05 | 2,132 | 2,132 | 2,095 | 2,102 | -56 | -2.6% | 30,200 |
2023/04/04 | 2,137 | 2,162 | 2,100 | 2,158 | -13 | -0.6% | 69,700 |
2023/04/03 | 2,131 | 2,171 | 2,129 | 2,171 | +57 | +2.7% | 26,000 |
2023/03/31 | 2,094 | 2,122 | 2,087 | 2,114 | +28 | +1.3% | 27,800 |
2023/03/30 | 2,093 | 2,096 | 2,073 | 2,086 | -6 | -0.3% | 22,600 |
2023/03/29 | 2,082 | 2,092 | 2,064 | 2,092 | +32 | +1.6% | 50,800 |
2023/03/28 | 2,062 | 2,065 | 2,053 | 2,060 | -2 | -0.1% | 16,900 |
2023/03/27 | 2,040 | 2,070 | 2,036 | 2,062 | +16 | +0.8% | 40,100 |
2023/03/24 | 2,040 | 2,051 | 2,030 | 2,046 | +15 | +0.7% | 28,700 |
2023/03/23 | 2,021 | 2,035 | 2,011 | 2,031 | -6 | -0.3% | 22,000 |
2023/03/22 | 2,015 | 2,050 | 2,015 | 2,037 | +22 | +1.1% | 24,600 |
2023/03/20 | 2,034 | 2,036 | 2,004 | 2,015 | -48 | -2.3% | 31,100 |
2023/03/17 | 2,064 | 2,079 | 2,035 | 2,063 | +33 | +1.6% | 23,700 |
2023/03/16 | 2,040 | 2,046 | 2,015 | 2,030 | -60 | -2.9% | 29,900 |
2023/03/15 | 2,073 | 2,099 | 2,073 | 2,090 | +17 | +0.8% | 27,400 |
2023/03/14 | 2,105 | 2,105 | 2,059 | 2,073 | -64 | -3% | 40,400 |
2023/03/13 | 2,163 | 2,163 | 2,124 | 2,137 | -45 | -2.1% | 25,500 |
251~
300
件表示中 / 6083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 | 280,800円 | -5.4% | -29.0% | 3.56% | 15.04倍 | 0.94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 |
小野建 | 160,300円 | +7.1% | +3.1% | 4.30% | 7.04倍 | 0.43倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
萩原電気 | 401,500円 | +19.5% | -1.7% | 4.61% | 8.70倍 | 0.83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 |
東陽テク | 154,200円 | +22.5% | +88.9% | 4.02% | 13.83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 |
フォーバル | 139,400円 | +5.5% | +7.0% | 2.15% | 17.39倍 | 2.22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 |
市場注目の銘柄
チャート関連のコラム