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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 2,206 | 2,228 | 2,182 | 2,182 | -69 | -3.1% | 42,600 |
2023/03/09 | 2,236 | 2,251 | 2,230 | 2,251 | +32 | +1.4% | 22,000 |
2023/03/08 | 2,181 | 2,220 | 2,181 | 2,219 | +17 | +0.8% | 22,700 |
2023/03/07 | 2,200 | 2,214 | 2,184 | 2,202 | +10 | +0.5% | 26,100 |
2023/03/06 | 2,195 | 2,204 | 2,182 | 2,192 | +2 | +0.1% | 31,900 |
2023/03/03 | 2,150 | 2,193 | 2,150 | 2,190 | +48 | +2.2% | 35,200 |
2023/03/02 | 2,130 | 2,159 | 2,130 | 2,142 | +18 | +0.8% | 24,600 |
2023/03/01 | 2,091 | 2,129 | 2,091 | 2,124 | +30 | +1.4% | 22,200 |
2023/02/28 | 2,092 | 2,102 | 2,079 | 2,094 | +2 | +0.1% | 23,700 |
2023/02/27 | 2,070 | 2,100 | 2,070 | 2,092 | -26 | -1.2% | 20,500 |
2023/02/24 | 2,107 | 2,130 | 2,107 | 2,118 | +19 | +0.9% | 46,500 |
2023/02/22 | 2,089 | 2,103 | 2,083 | 2,099 | -9 | -0.4% | 21,300 |
2023/02/21 | 2,126 | 2,126 | 2,108 | 2,108 | -18 | -0.8% | 15,000 |
2023/02/20 | 2,107 | 2,133 | 2,106 | 2,126 | +32 | +1.5% | 12,400 |
2023/02/17 | 2,095 | 2,102 | 2,091 | 2,094 | -11 | -0.5% | 8,500 |
2023/02/16 | 2,107 | 2,115 | 2,097 | 2,105 | +10 | +0.5% | 14,700 |
2023/02/15 | 2,105 | 2,113 | 2,092 | 2,095 | -10 | -0.5% | 17,800 |
2023/02/14 | 2,130 | 2,130 | 2,095 | 2,105 | -2 | -0.1% | 22,900 |
2023/02/13 | 2,120 | 2,120 | 2,100 | 2,107 | -13 | -0.6% | 20,100 |
2023/02/10 | 2,100 | 2,128 | 2,100 | 2,120 | +5 | +0.2% | 12,100 |
2023/02/09 | 2,079 | 2,120 | 2,079 | 2,115 | +36 | +1.7% | 22,600 |
2023/02/08 | 2,084 | 2,087 | 2,066 | 2,079 | -17 | -0.8% | 14,800 |
2023/02/07 | 2,100 | 2,104 | 2,089 | 2,096 | +6 | +0.3% | 12,200 |
2023/02/06 | 2,097 | 2,097 | 2,081 | 2,090 | +7 | +0.3% | 16,900 |
2023/02/03 | 2,079 | 2,087 | 2,062 | 2,083 | -4 | -0.2% | 11,000 |
2023/02/02 | 2,100 | 2,103 | 2,078 | 2,087 | -3 | -0.1% | 16,100 |
2023/02/01 | 2,115 | 2,119 | 2,086 | 2,090 | -25 | -1.2% | 17,400 |
2023/01/31 | 2,104 | 2,124 | 2,102 | 2,115 | +7 | +0.3% | 10,300 |
2023/01/30 | 2,115 | 2,128 | 2,108 | 2,108 | -7 | -0.3% | 19,700 |
2023/01/27 | 2,106 | 2,115 | 2,100 | 2,115 | +9 | +0.4% | 12,700 |
2023/01/26 | 2,124 | 2,124 | 2,102 | 2,106 | -18 | -0.8% | 11,100 |
2023/01/25 | 2,136 | 2,136 | 2,102 | 2,124 | -12 | -0.6% | 18,100 |
2023/01/24 | 2,115 | 2,140 | 2,107 | 2,136 | +28 | +1.3% | 21,100 |
2023/01/23 | 2,090 | 2,108 | 2,077 | 2,108 | +27 | +1.3% | 16,800 |
2023/01/20 | 2,070 | 2,095 | 2,068 | 2,081 | -5 | -0.2% | 10,400 |
2023/01/19 | 2,090 | 2,094 | 2,072 | 2,086 | -20 | -0.9% | 19,900 |
2023/01/18 | 2,091 | 2,108 | 2,058 | 2,106 | +7 | +0.3% | 19,600 |
2023/01/17 | 2,075 | 2,103 | 2,075 | 2,099 | +34 | +1.6% | 14,000 |
2023/01/16 | 2,059 | 2,092 | 2,056 | 2,065 | -18 | -0.9% | 28,400 |
2023/01/13 | 2,130 | 2,149 | 2,073 | 2,083 | +107 | +5.4% | 77,100 |
2023/01/12 | 1,986 | 1,996 | 1,976 | 1,976 | -28 | -1.4% | 23,300 |
2023/01/11 | 1,993 | 2,004 | 1,987 | 2,004 | +24 | +1.2% | 13,700 |
2023/01/10 | 1,971 | 1,986 | 1,960 | 1,980 | +16 | +0.8% | 12,900 |
2023/01/06 | 1,953 | 1,970 | 1,951 | 1,964 | +6 | +0.3% | 16,200 |
2023/01/05 | 1,956 | 1,969 | 1,955 | 1,958 | +2 | +0.1% | 16,500 |
2023/01/04 | 2,026 | 2,026 | 1,956 | 1,956 | -53 | -2.6% | 15,900 |
2022/12/30 | 2,008 | 2,046 | 2,001 | 2,009 | +9 | +0.5% | 22,200 |
2022/12/29 | 1,974 | 2,000 | 1,964 | 2,000 | +13 | +0.7% | 14,900 |
2022/12/28 | 1,981 | 1,989 | 1,966 | 1,987 | ±0 | ±0% | 16,300 |
2022/12/27 | 1,987 | 1,996 | 1,971 | 1,987 | +20 | +1% | 10,600 |
301~
350
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