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 |
|---|---|---|---|---|---|---|---|
| 2010/04/28 | 1,094 | 1,099 | 1,090 | 1,092 | -4 | -0.4% | 18,300 |
| 2010/04/27 | 1,105 | 1,106 | 1,086 | 1,096 | -9 | -0.8% | 6,300 |
| 2010/04/26 | 1,086 | 1,108 | 1,086 | 1,105 | +18 | +1.7% | 18,800 |
| 2010/04/23 | 1,085 | 1,095 | 1,085 | 1,087 | +2 | +0.2% | 7,400 |
| 2010/04/22 | 1,084 | 1,092 | 1,065 | 1,085 | +6 | +0.6% | 16,300 |
| 2010/04/21 | 1,049 | 1,082 | 1,049 | 1,079 | +45 | +4.4% | 11,900 |
| 2010/04/20 | 1,031 | 1,040 | 1,030 | 1,034 | +14 | +1.4% | 10,000 |
| 2010/04/19 | 1,050 | 1,053 | 980 | 1,020 | -30 | -2.9% | 32,600 |
| 2010/04/16 | 1,057 | 1,057 | 1,050 | 1,050 | -7 | -0.7% | 7,100 |
| 2010/04/15 | 1,068 | 1,071 | 1,055 | 1,057 | -1 | -0.1% | 11,700 |
| 2010/04/14 | 1,085 | 1,087 | 1,055 | 1,058 | +2 | +0.2% | 9,800 |
| 2010/04/13 | 1,066 | 1,066 | 1,051 | 1,056 | -4 | -0.4% | 8,000 |
| 2010/04/12 | 1,062 | 1,099 | 1,053 | 1,060 | -2 | -0.2% | 19,300 |
| 2010/04/09 | 1,049 | 1,062 | 1,049 | 1,062 | +17 | +1.6% | 12,300 |
| 2010/04/08 | 1,060 | 1,060 | 1,041 | 1,045 | -6 | -0.6% | 12,900 |
| 2010/04/07 | 1,059 | 1,059 | 1,040 | 1,051 | +13 | +1.3% | 12,300 |
| 2010/04/06 | 1,035 | 1,049 | 1,035 | 1,038 | +5 | +0.5% | 12,200 |
| 2010/04/05 | 1,030 | 1,040 | 1,030 | 1,033 | +8 | +0.8% | 15,400 |
| 2010/04/02 | 1,029 | 1,030 | 1,023 | 1,025 | +9 | +0.9% | 10,500 |
| 2010/04/01 | 1,017 | 1,021 | 1,015 | 1,016 | ±0 | ±0% | 10,800 |
| 2010/03/31 | 1,020 | 1,029 | 1,016 | 1,016 | -4 | -0.4% | 14,300 |
| 2010/03/30 | 1,019 | 1,029 | 1,012 | 1,020 | +1 | +0.1% | 11,400 |
| 2010/03/29 | 1,016 | 1,025 | 1,010 | 1,019 | -11 | -1.1% | 4,800 |
| 2010/03/26 | 1,009 | 1,030 | 1,007 | 1,030 | +22 | +2.2% | 26,800 |
| 2010/03/25 | 1,011 | 1,028 | 1,006 | 1,008 | ±0 | ±0% | 25,200 |
| 2010/03/24 | 1,005 | 1,012 | 1,001 | 1,008 | +7 | +0.7% | 14,400 |
| 2010/03/23 | 1,001 | 1,006 | 999 | 1,001 | ±0 | ±0% | 14,200 |
| 2010/03/19 | 1,016 | 1,016 | 999 | 1,001 | -2 | -0.2% | 17,800 |
| 2010/03/18 | 1,007 | 1,009 | 1,003 | 1,003 | -4 | -0.4% | 10,400 |
| 2010/03/17 | 1,005 | 1,009 | 1,004 | 1,007 | +5 | +0.5% | 9,700 |
| 2010/03/16 | 1,020 | 1,020 | 1,002 | 1,002 | -10 | -1% | 18,100 |
| 2010/03/15 | 1,055 | 1,063 | 1,012 | 1,012 | -37 | -3.5% | 18,800 |
| 2010/03/12 | 1,058 | 1,058 | 1,000 | 1,049 | +4 | +0.4% | 20,900 |
| 2010/03/11 | 1,040 | 1,045 | 1,021 | 1,045 | +29 | +2.9% | 3,900 |
| 2010/03/10 | 1,017 | 1,039 | 1,016 | 1,016 | -1 | -0.1% | 6,200 |
| 2010/03/09 | 1,015 | 1,035 | 1,015 | 1,017 | -12 | -1.2% | 5,600 |
| 2010/03/08 | 1,034 | 1,040 | 1,014 | 1,029 | +27 | +2.7% | 8,200 |
| 2010/03/05 | 1,004 | 1,014 | 1,002 | 1,002 | ±0 | ±0% | 6,800 |
| 2010/03/04 | 1,010 | 1,010 | 1,000 | 1,002 | -16 | -1.6% | 8,500 |
| 2010/03/03 | 1,017 | 1,022 | 1,011 | 1,018 | -11 | -1.1% | 5,000 |
| 2010/03/02 | 1,018 | 1,029 | 1,008 | 1,029 | -1 | -0.1% | 7,600 |
| 2010/03/01 | 1,014 | 1,030 | 1,014 | 1,030 | +2 | +0.2% | 3,600 |
| 2010/02/26 | 1,049 | 1,059 | 1,008 | 1,028 | -21 | -2% | 11,400 |
| 2010/02/25 | 1,056 | 1,056 | 1,035 | 1,049 | +23 | +2.2% | 1,700 |
| 2010/02/24 | 1,046 | 1,048 | 1,024 | 1,026 | -34 | -3.2% | 4,900 |
| 2010/02/23 | 1,090 | 1,090 | 1,053 | 1,060 | -24 | -2.2% | 2,500 |
| 2010/02/22 | 1,031 | 1,098 | 1,031 | 1,084 | +54 | +5.2% | 6,900 |
| 2010/02/19 | 1,057 | 1,060 | 1,030 | 1,030 | -27 | -2.6% | 6,300 |
| 2010/02/18 | 1,056 | 1,086 | 1,056 | 1,057 | -6 | -0.6% | 3,300 |
| 2010/02/17 | 1,053 | 1,100 | 1,047 | 1,063 | +36 | +3.5% | 4,400 |
3751～
3800
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
