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 |
|---|---|---|---|---|---|---|---|
| 2010/02/16 | 1,051 | 1,054 | 1,025 | 1,027 | +6 | +0.6% | 3,300 |
| 2010/02/15 | 1,020 | 1,050 | 1,020 | 1,021 | +6 | +0.6% | 3,400 |
| 2010/02/12 | 1,012 | 1,020 | 1,006 | 1,015 | +2 | +0.2% | 2,500 |
| 2010/02/10 | 1,034 | 1,034 | 1,005 | 1,013 | +9 | +0.9% | 5,600 |
| 2010/02/09 | 1,016 | 1,016 | 997 | 1,004 | -19 | -1.9% | 11,300 |
| 2010/02/08 | 1,050 | 1,051 | 1,023 | 1,023 | -36 | -3.4% | 8,800 |
| 2010/02/05 | 1,093 | 1,093 | 1,052 | 1,059 | -34 | -3.1% | 6,900 |
| 2010/02/04 | 1,105 | 1,105 | 1,072 | 1,093 | -12 | -1.1% | 6,000 |
| 2010/02/03 | 1,112 | 1,140 | 1,100 | 1,105 | +3 | +0.3% | 9,000 |
| 2010/02/02 | 1,091 | 1,137 | 1,077 | 1,102 | +1 | +0.1% | 9,100 |
| 2010/02/01 | 1,130 | 1,130 | 1,097 | 1,101 | -50 | -4.3% | 13,300 |
| 2010/01/29 | 1,185 | 1,185 | 1,151 | 1,151 | -28 | -2.4% | 8,800 |
| 2010/01/28 | 1,162 | 1,179 | 1,160 | 1,179 | +9 | +0.8% | 3,300 |
| 2010/01/27 | 1,173 | 1,182 | 1,170 | 1,170 | ±0 | ±0% | 5,400 |
| 2010/01/26 | 1,198 | 1,198 | 1,170 | 1,170 | -28 | -2.3% | 5,200 |
| 2010/01/25 | 1,192 | 1,199 | 1,192 | 1,198 | +6 | +0.5% | 4,400 |
| 2010/01/22 | 1,185 | 1,192 | 1,170 | 1,192 | +2 | +0.2% | 9,700 |
| 2010/01/21 | 1,200 | 1,200 | 1,185 | 1,190 | -10 | -0.8% | 6,400 |
| 2010/01/20 | 1,200 | 1,210 | 1,185 | 1,200 | ±0 | ±0% | 6,600 |
| 2010/01/19 | 1,180 | 1,204 | 1,180 | 1,200 | +18 | +1.5% | 7,600 |
| 2010/01/18 | 1,219 | 1,219 | 1,182 | 1,182 | -23 | -1.9% | 7,700 |
| 2010/01/15 | 1,200 | 1,205 | 1,197 | 1,205 | +8 | +0.7% | 9,100 |
| 2010/01/14 | 1,200 | 1,220 | 1,197 | 1,197 | -7 | -0.6% | 6,900 |
| 2010/01/13 | 1,188 | 1,210 | 1,188 | 1,204 | -4 | -0.3% | 9,100 |
| 2010/01/12 | 1,216 | 1,229 | 1,206 | 1,208 | -7 | -0.6% | 9,100 |
| 2010/01/08 | 1,216 | 1,226 | 1,213 | 1,215 | -21 | -1.7% | 4,400 |
| 2010/01/07 | 1,220 | 1,243 | 1,207 | 1,236 | +16 | +1.3% | 8,100 |
| 2010/01/06 | 1,240 | 1,240 | 1,209 | 1,220 | -18 | -1.5% | 13,400 |
| 2010/01/05 | 1,247 | 1,290 | 1,232 | 1,238 | -8 | -0.6% | 5,800 |
| 2010/01/04 | 1,216 | 1,286 | 1,216 | 1,246 | ±0 | ±0% | 3,000 |
| 2009/12/30 | 1,247 | 1,275 | 1,246 | 1,246 | -21 | -1.7% | 5,300 |
| 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 |
3801～
3850
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
