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 |
|---|---|---|---|---|---|---|---|
| 2009/09/14 | 1,207 | 1,213 | 1,199 | 1,200 | -3 | -0.2% | 12,200 |
| 2009/09/11 | 1,215 | 1,250 | 1,203 | 1,203 | -15 | -1.2% | 16,100 |
| 2009/09/10 | 1,211 | 1,248 | 1,211 | 1,218 | +7 | +0.6% | 6,700 |
| 2009/09/09 | 1,209 | 1,233 | 1,209 | 1,211 | -23 | -1.9% | 2,900 |
| 2009/09/08 | 1,205 | 1,234 | 1,205 | 1,234 | +32 | +2.7% | 1,400 |
| 2009/09/07 | 1,206 | 1,225 | 1,200 | 1,202 | -24 | -2% | 4,900 |
| 2009/09/04 | 1,230 | 1,249 | 1,226 | 1,226 | ±0 | ±0% | 8,800 |
| 2009/09/03 | 1,246 | 1,266 | 1,226 | 1,226 | ±0 | ±0% | 4,800 |
| 2009/09/02 | 1,223 | 1,249 | 1,206 | 1,226 | -57 | -4.4% | 9,000 |
| 2009/09/01 | 1,263 | 1,300 | 1,246 | 1,283 | -1 | -0.1% | 5,500 |
| 2009/08/31 | 1,300 | 1,320 | 1,274 | 1,284 | -18 | -1.4% | 4,100 |
| 2009/08/28 | 1,299 | 1,311 | 1,299 | 1,302 | -17 | -1.3% | 5,400 |
| 2009/08/27 | 1,314 | 1,326 | 1,287 | 1,319 | -11 | -0.8% | 11,800 |
| 2009/08/26 | 1,350 | 1,350 | 1,297 | 1,330 | -40 | -2.9% | 23,300 |
| 2009/08/25 | 1,335 | 1,370 | 1,335 | 1,370 | +35 | +2.6% | 16,400 |
| 2009/08/24 | 1,338 | 1,345 | 1,331 | 1,335 | +17 | +1.3% | 8,400 |
| 2009/08/21 | 1,345 | 1,345 | 1,313 | 1,318 | -27 | -2% | 6,300 |
| 2009/08/20 | 1,309 | 1,349 | 1,309 | 1,345 | +37 | +2.8% | 6,300 |
| 2009/08/19 | 1,325 | 1,325 | 1,308 | 1,308 | -16 | -1.2% | 2,700 |
| 2009/08/18 | 1,307 | 1,325 | 1,305 | 1,324 | -11 | -0.8% | 3,700 |
| 2009/08/17 | 1,340 | 1,340 | 1,305 | 1,335 | +10 | +0.8% | 7,000 |
| 2009/08/14 | 1,331 | 1,337 | 1,321 | 1,325 | +14 | +1.1% | 3,600 |
| 2009/08/13 | 1,303 | 1,329 | 1,299 | 1,311 | +9 | +0.7% | 3,000 |
| 2009/08/12 | 1,303 | 1,322 | 1,300 | 1,302 | -11 | -0.8% | 6,100 |
| 2009/08/11 | 1,348 | 1,348 | 1,280 | 1,313 | -22 | -1.6% | 6,500 |
| 2009/08/10 | 1,320 | 1,335 | 1,310 | 1,335 | +16 | +1.2% | 4,100 |
| 2009/08/07 | 1,325 | 1,325 | 1,307 | 1,319 | -1 | -0.1% | 3,100 |
| 2009/08/06 | 1,323 | 1,323 | 1,312 | 1,320 | +8 | +0.6% | 2,700 |
| 2009/08/05 | 1,323 | 1,330 | 1,310 | 1,312 | -11 | -0.8% | 3,900 |
| 2009/08/04 | 1,321 | 1,330 | 1,304 | 1,323 | +3 | +0.2% | 6,100 |
| 2009/08/03 | 1,311 | 1,320 | 1,280 | 1,320 | +14 | +1.1% | 5,800 |
| 2009/07/31 | 1,340 | 1,340 | 1,300 | 1,306 | -14 | -1.1% | 7,100 |
| 2009/07/30 | 1,345 | 1,345 | 1,314 | 1,320 | -8 | -0.6% | 2,700 |
| 2009/07/29 | 1,320 | 1,346 | 1,320 | 1,328 | +28 | +2.2% | 7,900 |
| 2009/07/28 | 1,333 | 1,333 | 1,293 | 1,300 | -13 | -1% | 2,100 |
| 2009/07/27 | 1,348 | 1,348 | 1,312 | 1,313 | -4 | -0.3% | 4,600 |
| 2009/07/24 | 1,300 | 1,318 | 1,300 | 1,317 | +17 | +1.3% | 7,600 |
| 2009/07/23 | 1,307 | 1,316 | 1,300 | 1,300 | -7 | -0.5% | 1,900 |
| 2009/07/22 | 1,283 | 1,319 | 1,280 | 1,307 | +4 | +0.3% | 5,300 |
| 2009/07/21 | 1,290 | 1,312 | 1,290 | 1,303 | +67 | +5.4% | 6,400 |
| 2009/07/17 | 1,267 | 1,267 | 1,236 | 1,236 | -11 | -0.9% | 3,600 |
| 2009/07/16 | 1,250 | 1,263 | 1,240 | 1,247 | +28 | +2.3% | 7,100 |
| 2009/07/15 | 1,213 | 1,249 | 1,210 | 1,219 | +26 | +2.2% | 5,200 |
| 2009/07/14 | 1,259 | 1,270 | 1,170 | 1,193 | -67 | -5.3% | 9,000 |
| 2009/07/13 | 1,275 | 1,275 | 1,253 | 1,260 | +5 | +0.4% | 3,600 |
| 2009/07/10 | 1,271 | 1,278 | 1,254 | 1,255 | -16 | -1.3% | 4,100 |
| 2009/07/09 | 1,264 | 1,284 | 1,251 | 1,271 | +8 | +0.6% | 5,100 |
| 2009/07/08 | 1,257 | 1,298 | 1,252 | 1,263 | -37 | -2.8% | 6,800 |
| 2009/07/07 | 1,300 | 1,300 | 1,292 | 1,300 | +18 | +1.4% | 5,600 |
| 2009/07/06 | 1,277 | 1,286 | 1,250 | 1,282 | +5 | +0.4% | 9,400 |
3901～
3950
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
