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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 980 | 992 | 980 | 980 | ±0 | ±0% | 2,000 |
| 2010/09/22 | 968 | 980 | 968 | 980 | ±0 | ±0% | 1,600 |
| 2010/09/21 | 988 | 998 | 980 | 980 | -11 | -1.1% | 2,100 |
| 2010/09/17 | 983 | 1,000 | 982 | 991 | +8 | +0.8% | 4,600 |
| 2010/09/16 | 1,000 | 1,000 | 983 | 983 | -16 | -1.6% | 2,700 |
| 2010/09/15 | 990 | 1,000 | 984 | 999 | +22 | +2.3% | 7,200 |
| 2010/09/14 | 980 | 980 | 966 | 977 | +12 | +1.2% | 2,000 |
| 2010/09/13 | 951 | 968 | 946 | 965 | +14 | +1.5% | 2,900 |
| 2010/09/10 | 975 | 984 | 950 | 951 | -8 | -0.8% | 15,600 |
| 2010/09/09 | 950 | 959 | 936 | 959 | +21 | +2.2% | 3,000 |
| 2010/09/08 | 947 | 947 | 934 | 938 | -24 | -2.5% | 2,000 |
| 2010/09/07 | 987 | 987 | 956 | 962 | +5 | +0.5% | 5,500 |
| 2010/09/06 | 955 | 959 | 940 | 957 | +17 | +1.8% | 3,500 |
| 2010/09/03 | 956 | 965 | 940 | 940 | -16 | -1.7% | 3,000 |
| 2010/09/02 | 950 | 956 | 933 | 956 | +21 | +2.2% | 3,800 |
| 2010/09/01 | 955 | 955 | 928 | 935 | -21 | -2.2% | 6,500 |
| 2010/08/31 | 980 | 980 | 956 | 956 | -45 | -4.5% | 4,200 |
| 2010/08/30 | 989 | 1,003 | 985 | 1,001 | +12 | +1.2% | 7,500 |
| 2010/08/27 | 981 | 990 | 981 | 989 | -22 | -2.2% | 9,900 |
| 2010/08/26 | 1,001 | 1,011 | 999 | 1,011 | +2 | +0.2% | 5,900 |
| 2010/08/25 | 1,008 | 1,010 | 1,003 | 1,009 | +1 | +0.1% | 6,900 |
| 2010/08/24 | 1,005 | 1,008 | 995 | 1,008 | +2 | +0.2% | 5,800 |
| 2010/08/23 | 1,012 | 1,012 | 1,005 | 1,006 | +4 | +0.4% | 2,900 |
| 2010/08/20 | 1,014 | 1,014 | 1,002 | 1,002 | -11 | -1.1% | 2,100 |
| 2010/08/19 | 1,020 | 1,020 | 1,005 | 1,013 | +2 | +0.2% | 3,800 |
| 2010/08/18 | 1,023 | 1,029 | 1,000 | 1,011 | +5 | +0.5% | 8,900 |
| 2010/08/17 | 1,010 | 1,010 | 1,006 | 1,006 | -5 | -0.5% | 2,800 |
| 2010/08/16 | 1,035 | 1,036 | 1,007 | 1,011 | +6 | +0.6% | 3,500 |
| 2010/08/13 | 997 | 1,015 | 997 | 1,005 | +13 | +1.3% | 2,700 |
| 2010/08/12 | 988 | 995 | 981 | 992 | -7 | -0.7% | 4,800 |
| 2010/08/11 | 1,015 | 1,015 | 998 | 999 | -32 | -3.1% | 10,100 |
| 2010/08/10 | 1,025 | 1,045 | 1,020 | 1,031 | -14 | -1.3% | 3,400 |
| 2010/08/09 | 1,050 | 1,050 | 1,020 | 1,045 | +9 | +0.9% | 4,000 |
| 2010/08/06 | 1,028 | 1,039 | 1,028 | 1,036 | +8 | +0.8% | 6,800 |
| 2010/08/05 | 1,031 | 1,041 | 1,017 | 1,028 | +3 | +0.3% | 3,800 |
| 2010/08/04 | 1,043 | 1,044 | 1,020 | 1,025 | -17 | -1.6% | 12,200 |
| 2010/08/03 | 1,039 | 1,047 | 1,036 | 1,042 | +7 | +0.7% | 5,300 |
| 2010/08/02 | 1,017 | 1,049 | 1,017 | 1,035 | +30 | +3% | 10,600 |
| 2010/07/30 | 1,000 | 1,006 | 989 | 1,005 | +5 | +0.5% | 13,300 |
| 2010/07/29 | 1,005 | 1,005 | 997 | 1,000 | -5 | -0.5% | 5,700 |
| 2010/07/28 | 998 | 1,005 | 995 | 1,005 | +13 | +1.3% | 5,700 |
| 2010/07/27 | 991 | 993 | 989 | 992 | -2 | -0.2% | 4,600 |
| 2010/07/26 | 1,028 | 1,028 | 968 | 994 | -4 | -0.4% | 14,100 |
| 2010/07/23 | 997 | 1,005 | 996 | 998 | +4 | +0.4% | 6,700 |
| 2010/07/22 | 995 | 995 | 993 | 994 | -1 | -0.1% | 6,000 |
| 2010/07/21 | 998 | 998 | 993 | 995 | -2 | -0.2% | 5,900 |
| 2010/07/20 | 1,001 | 1,001 | 990 | 997 | -10 | -1% | 7,100 |
| 2010/07/16 | 1,005 | 1,015 | 1,005 | 1,007 | -5 | -0.5% | 8,500 |
| 2010/07/15 | 1,013 | 1,018 | 1,009 | 1,012 | -1 | -0.1% | 5,100 |
| 2010/07/14 | 1,012 | 1,018 | 1,006 | 1,013 | +12 | +1.2% | 6,000 |
3651～
3700
件表示中 / 6386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 | 333,500円 | +4.1% | +8.9% | 3.36% | 14.90倍 | 1.04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 | 155,400円 | +15.4% | +9.9% | 4.44% | 14.49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 | 137,600円 | -0.5% | +3.0% | 4.14% | 9.64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 | 281,700円 | +4.2% | -14.9% | 4.97% | 9.44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 | 156,000円 | +2.1% | -5.1% | 3.65% | 9.17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
