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 |
|---|---|---|---|---|---|---|---|
| 2008/12/12 | 1,442 | 1,462 | 1,397 | 1,433 | -66 | -4.4% | 13,700 |
| 2008/12/11 | 1,443 | 1,500 | 1,422 | 1,499 | +4 | +0.3% | 14,300 |
| 2008/12/10 | 1,455 | 1,495 | 1,406 | 1,495 | ±0 | ±0% | 4,700 |
| 2008/12/09 | 1,485 | 1,525 | 1,440 | 1,495 | -28 | -1.8% | 3,900 |
| 2008/12/08 | 1,487 | 1,530 | 1,487 | 1,523 | +66 | +4.5% | 23,500 |
| 2008/12/05 | 1,430 | 1,458 | 1,430 | 1,457 | +27 | +1.9% | 6,800 |
| 2008/12/04 | 1,420 | 1,430 | 1,380 | 1,430 | +11 | +0.8% | 6,900 |
| 2008/12/03 | 1,371 | 1,419 | 1,370 | 1,419 | +64 | +4.7% | 5,300 |
| 2008/12/02 | 1,321 | 1,360 | 1,321 | 1,355 | -103 | -7.1% | 7,300 |
| 2008/12/01 | 1,459 | 1,459 | 1,415 | 1,458 | -41 | -2.7% | 3,300 |
| 2008/11/28 | 1,497 | 1,500 | 1,430 | 1,499 | +1 | +0.1% | 11,100 |
| 2008/11/27 | 1,460 | 1,499 | 1,460 | 1,498 | +31 | +2.1% | 3,300 |
| 2008/11/26 | 1,518 | 1,518 | 1,448 | 1,467 | -31 | -2.1% | 5,200 |
| 2008/11/25 | 1,500 | 1,500 | 1,452 | 1,498 | +50 | +3.5% | 6,400 |
| 2008/11/21 | 1,360 | 1,450 | 1,320 | 1,448 | +38 | +2.7% | 6,300 |
| 2008/11/20 | 1,485 | 1,485 | 1,380 | 1,410 | -55 | -3.8% | 3,900 |
| 2008/11/19 | 1,450 | 1,465 | 1,438 | 1,465 | +17 | +1.2% | 4,200 |
| 2008/11/18 | 1,311 | 1,450 | 1,311 | 1,448 | +77 | +5.6% | 3,500 |
| 2008/11/17 | 1,420 | 1,456 | 1,360 | 1,371 | -9 | -0.7% | 3,200 |
| 2008/11/14 | 1,431 | 1,431 | 1,367 | 1,380 | +13 | +1% | 2,700 |
| 2008/11/13 | 1,355 | 1,377 | 1,355 | 1,367 | -80 | -5.5% | 3,200 |
| 2008/11/12 | 1,410 | 1,447 | 1,406 | 1,447 | -43 | -2.9% | 2,900 |
| 2008/11/11 | 1,568 | 1,568 | 1,452 | 1,490 | -48 | -3.1% | 3,100 |
| 2008/11/10 | 1,551 | 1,580 | 1,503 | 1,538 | +18 | +1.2% | 6,900 |
| 2008/11/07 | 1,462 | 1,530 | 1,462 | 1,520 | -30 | -1.9% | 5,000 |
| 2008/11/06 | 1,598 | 1,598 | 1,500 | 1,550 | -48 | -3% | 7,700 |
| 2008/11/05 | 1,521 | 1,598 | 1,496 | 1,598 | +139 | +9.5% | 9,000 |
| 2008/11/04 | 1,417 | 1,500 | 1,390 | 1,459 | +43 | +3% | 4,300 |
| 2008/10/31 | 1,270 | 1,416 | 1,200 | 1,416 | +166 | +13.3% | 8,600 |
| 2008/10/30 | 1,173 | 1,261 | 1,173 | 1,250 | +57 | +4.8% | 7,200 |
| 2008/10/29 | 1,159 | 1,205 | 1,108 | 1,193 | +114 | +10.6% | 9,500 |
| 2008/10/28 | 1,021 | 1,079 | 1,020 | 1,079 | +33 | +3.2% | 19,300 |
| 2008/10/27 | 1,044 | 1,100 | 1,044 | 1,046 | -6 | -0.6% | 6,400 |
| 2008/10/24 | 1,094 | 1,100 | 1,041 | 1,052 | -33 | -3% | 13,300 |
| 2008/10/23 | 1,104 | 1,122 | 1,057 | 1,085 | -117 | -9.7% | 13,100 |
| 2008/10/22 | 1,277 | 1,280 | 1,201 | 1,202 | -115 | -8.7% | 4,700 |
| 2008/10/21 | 1,310 | 1,370 | 1,308 | 1,317 | +47 | +3.7% | 6,900 |
| 2008/10/20 | 1,249 | 1,292 | 1,230 | 1,270 | +21 | +1.7% | 9,800 |
| 2008/10/17 | 1,206 | 1,252 | 1,206 | 1,249 | +60 | +5% | 9,700 |
| 2008/10/16 | 1,100 | 1,189 | 1,051 | 1,189 | +61 | +5.4% | 13,500 |
| 2008/10/15 | 1,124 | 1,163 | 1,100 | 1,128 | +83 | +7.9% | 13,400 |
| 2008/10/14 | 1,045 | 1,045 | 1,040 | 1,045 | +100 | +10.6% | 5,400 |
| 2008/10/10 | 979 | 980 | 940 | 945 | -55 | -5.5% | 16,000 |
| 2008/10/09 | 1,020 | 1,043 | 1,000 | 1,000 | +50 | +5.3% | 11,000 |
| 2008/10/08 | 1,100 | 1,100 | 950 | 950 | -194 | -17% | 12,900 |
| 2008/10/07 | 1,216 | 1,216 | 1,120 | 1,144 | -173 | -13.1% | 12,000 |
| 2008/10/06 | 1,351 | 1,351 | 1,210 | 1,317 | -34 | -2.5% | 14,800 |
| 2008/10/03 | 1,391 | 1,393 | 1,350 | 1,351 | -42 | -3% | 6,000 |
| 2008/10/02 | 1,448 | 1,449 | 1,392 | 1,393 | -52 | -3.6% | 1,600 |
| 2008/10/01 | 1,446 | 1,446 | 1,410 | 1,445 | +35 | +2.5% | 3,800 |
3901～
3950
件表示中 / 6202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 | 287,000円 | +4.1% | +8.9% | 3.90% | 12.81倍 | 0.93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 | 143,900円 | +5.8% | +32.2% | 4.45% | 9.67倍 | 0.62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 | 151,600円 | +2.1% | -5.1% | 3.76% | 8.91倍 | 0.91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 | 346,500円 | +26.0% | -2.6% | 2.60% | 13.24倍 | 0.65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 |
| 東陽テク | 150,200円 | -5.8% | -28.9% | 4.59% | 18.44倍 | 1.15倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
市場注目の銘柄
チャート関連のコラム
