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 |
|---|---|---|---|---|---|---|---|
| 2009/12/29 | 1,281 | 1,282 | 1,230 | 1,267 | -14 | -1.1% | 5,000 |
| 2009/12/28 | 1,271 | 1,292 | 1,265 | 1,281 | +10 | +0.8% | 3,700 |
| 2009/12/25 | 1,286 | 1,286 | 1,271 | 1,271 | -15 | -1.2% | 3,700 |
| 2009/12/24 | 1,325 | 1,325 | 1,286 | 1,286 | -23 | -1.8% | 1,500 |
| 2009/12/22 | 1,290 | 1,330 | 1,261 | 1,309 | +22 | +1.7% | 5,900 |
| 2009/12/21 | 1,296 | 1,296 | 1,287 | 1,287 | +31 | +2.5% | 2,000 |
| 2009/12/18 | 1,250 | 1,259 | 1,250 | 1,256 | -12 | -0.9% | 3,600 |
| 2009/12/17 | 1,300 | 1,300 | 1,268 | 1,268 | -16 | -1.2% | 4,600 |
| 2009/12/16 | 1,259 | 1,284 | 1,259 | 1,284 | +25 | +2% | 7,900 |
| 2009/12/15 | 1,276 | 1,276 | 1,252 | 1,259 | -17 | -1.3% | 3,200 |
| 2009/12/14 | 1,307 | 1,307 | 1,267 | 1,276 | -11 | -0.9% | 7,800 |
| 2009/12/11 | 1,290 | 1,290 | 1,244 | 1,287 | -2 | -0.2% | 13,800 |
| 2009/12/10 | 1,285 | 1,291 | 1,264 | 1,289 | +5 | +0.4% | 2,600 |
| 2009/12/09 | 1,262 | 1,295 | 1,262 | 1,284 | +22 | +1.7% | 4,100 |
| 2009/12/08 | 1,337 | 1,339 | 1,261 | 1,262 | -45 | -3.4% | 9,900 |
| 2009/12/07 | 1,290 | 1,325 | 1,290 | 1,307 | +47 | +3.7% | 17,800 |
| 2009/12/04 | 1,239 | 1,260 | 1,239 | 1,260 | +22 | +1.8% | 4,100 |
| 2009/12/03 | 1,211 | 1,238 | 1,210 | 1,238 | +28 | +2.3% | 7,400 |
| 2009/12/02 | 1,215 | 1,220 | 1,200 | 1,210 | -25 | -2% | 4,400 |
| 2009/12/01 | 1,224 | 1,235 | 1,200 | 1,235 | +15 | +1.2% | 7,900 |
| 2009/11/30 | 1,155 | 1,220 | 1,131 | 1,220 | +54 | +4.6% | 7,800 |
| 2009/11/27 | 1,180 | 1,180 | 1,159 | 1,166 | +3 | +0.3% | 3,400 |
| 2009/11/26 | 1,156 | 1,176 | 1,152 | 1,163 | +7 | +0.6% | 1,100 |
| 2009/11/25 | 1,172 | 1,172 | 1,146 | 1,156 | -15 | -1.3% | 4,900 |
| 2009/11/24 | 1,195 | 1,195 | 1,127 | 1,171 | -17 | -1.4% | 5,200 |
| 2009/11/20 | 1,184 | 1,210 | 1,184 | 1,188 | -35 | -2.9% | 2,000 |
| 2009/11/19 | 1,246 | 1,246 | 1,181 | 1,223 | -17 | -1.4% | 3,300 |
| 2009/11/18 | 1,246 | 1,248 | 1,212 | 1,240 | +14 | +1.1% | 4,800 |
| 2009/11/17 | 1,210 | 1,233 | 1,210 | 1,226 | +18 | +1.5% | 3,600 |
| 2009/11/16 | 1,203 | 1,242 | 1,202 | 1,208 | -26 | -2.1% | 1,300 |
| 2009/11/13 | 1,232 | 1,239 | 1,213 | 1,234 | +2 | +0.2% | 3,200 |
| 2009/11/12 | 1,238 | 1,238 | 1,211 | 1,232 | -6 | -0.5% | 4,300 |
| 2009/11/11 | 1,269 | 1,281 | 1,235 | 1,238 | -34 | -2.7% | 1,800 |
| 2009/11/10 | 1,231 | 1,280 | 1,226 | 1,272 | +29 | +2.3% | 5,300 |
| 2009/11/09 | 1,249 | 1,272 | 1,242 | 1,243 | -26 | -2% | 5,000 |
| 2009/11/06 | 1,251 | 1,270 | 1,247 | 1,269 | +22 | +1.8% | 3,900 |
| 2009/11/05 | 1,279 | 1,279 | 1,242 | 1,247 | -37 | -2.9% | 3,300 |
| 2009/11/04 | 1,255 | 1,286 | 1,246 | 1,284 | +2 | +0.2% | 2,500 |
| 2009/11/02 | 1,285 | 1,285 | 1,277 | 1,282 | +1 | +0.1% | 4,000 |
| 2009/10/30 | 1,266 | 1,298 | 1,266 | 1,281 | +30 | +2.4% | 5,900 |
| 2009/10/29 | 1,234 | 1,267 | 1,233 | 1,251 | +17 | +1.4% | 9,200 |
| 2009/10/28 | 1,310 | 1,310 | 1,232 | 1,234 | -77 | -5.9% | 6,600 |
| 2009/10/27 | 1,330 | 1,330 | 1,238 | 1,311 | ±0 | ±0% | 14,400 |
| 2009/10/26 | 1,239 | 1,320 | 1,239 | 1,311 | +53 | +4.2% | 16,800 |
| 2009/10/23 | 1,275 | 1,308 | 1,253 | 1,258 | -17 | -1.3% | 10,600 |
| 2009/10/22 | 1,261 | 1,279 | 1,242 | 1,275 | -5 | -0.4% | 4,900 |
| 2009/10/21 | 1,273 | 1,280 | 1,273 | 1,280 | +4 | +0.3% | 2,000 |
| 2009/10/20 | 1,298 | 1,299 | 1,275 | 1,276 | -23 | -1.8% | 5,500 |
| 2009/10/19 | 1,295 | 1,300 | 1,279 | 1,299 | +7 | +0.5% | 6,200 |
| 2009/10/16 | 1,311 | 1,311 | 1,291 | 1,292 | ±0 | ±0% | 5,500 |
3651～
3700
件表示中 / 6205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 | 277,700円 | +4.1% | +8.9% | 4.03% | 12.39倍 | 0.90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 |
| アルコニックス | 142,700円 | +5.8% | +32.2% | 4.48% | 9.59倍 | 0.61倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
| 三洋貿易 | 146,000円 | +2.1% | -5.1% | 3.90% | 8.58倍 | 0.88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 |
| ヤマタネ | 351,500円 | +26.0% | -2.6% | 2.56% | 13.43倍 | 0.66倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| 高千穂交 | 378,000円 | +6.6% | +9.0% | 4.23% | 23.59倍 | 2.13倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
市場注目の銘柄
チャート関連のコラム
