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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 1,439 | 1,439 | 1,385 | 1,410 | -32 | -2.2% | 4,600 |
| 2008/09/29 | 1,486 | 1,487 | 1,428 | 1,442 | +17 | +1.2% | 5,600 |
| 2008/09/26 | 1,487 | 1,487 | 1,401 | 1,425 | -43 | -2.9% | 20,400 |
| 2008/09/25 | 1,452 | 1,469 | 1,451 | 1,468 | +17 | +1.2% | 6,500 |
| 2008/09/24 | 1,451 | 1,469 | 1,410 | 1,451 | -7 | -0.5% | 5,200 |
| 2008/09/22 | 1,501 | 1,501 | 1,458 | 1,458 | -32 | -2.1% | 11,900 |
| 2008/09/19 | 1,502 | 1,569 | 1,482 | 1,490 | -39 | -2.6% | 15,800 |
| 2008/09/18 | 1,485 | 1,529 | 1,480 | 1,529 | +33 | +2.2% | 6,500 |
| 2008/09/17 | 1,530 | 1,530 | 1,480 | 1,496 | -34 | -2.2% | 4,900 |
| 2008/09/16 | 1,470 | 1,530 | 1,470 | 1,530 | ±0 | ±0% | 10,700 |
| 2008/09/12 | 1,507 | 1,539 | 1,500 | 1,530 | +30 | +2% | 14,100 |
| 2008/09/11 | 1,511 | 1,517 | 1,475 | 1,500 | -41 | -2.7% | 5,400 |
| 2008/09/10 | 1,450 | 1,570 | 1,409 | 1,541 | +47 | +3.1% | 9,200 |
| 2008/09/09 | 1,500 | 1,500 | 1,445 | 1,494 | -31 | -2% | 4,200 |
| 2008/09/08 | 1,460 | 1,530 | 1,460 | 1,525 | +35 | +2.3% | 8,900 |
| 2008/09/05 | 1,531 | 1,534 | 1,470 | 1,490 | -41 | -2.7% | 9,000 |
| 2008/09/04 | 1,585 | 1,585 | 1,531 | 1,531 | -25 | -1.6% | 4,800 |
| 2008/09/03 | 1,538 | 1,559 | 1,508 | 1,556 | +39 | +2.6% | 4,400 |
| 2008/09/02 | 1,601 | 1,619 | 1,517 | 1,517 | -113 | -6.9% | 5,200 |
| 2008/09/01 | 1,655 | 1,672 | 1,616 | 1,630 | -85 | -5% | 12,500 |
| 2008/08/29 | 1,787 | 1,788 | 1,691 | 1,715 | -58 | -3.3% | 13,500 |
| 2008/08/28 | 1,730 | 1,774 | 1,720 | 1,773 | +33 | +1.9% | 4,400 |
| 2008/08/27 | 1,766 | 1,766 | 1,740 | 1,740 | -56 | -3.1% | 3,400 |
| 2008/08/26 | 1,800 | 1,800 | 1,743 | 1,796 | -8 | -0.4% | 4,800 |
| 2008/08/25 | 1,800 | 1,816 | 1,796 | 1,804 | +34 | +1.9% | 5,700 |
| 2008/08/22 | 1,759 | 1,770 | 1,746 | 1,770 | +23 | +1.3% | 4,700 |
| 2008/08/21 | 1,760 | 1,760 | 1,730 | 1,747 | -1 | -0.1% | 2,400 |
| 2008/08/20 | 1,739 | 1,750 | 1,712 | 1,748 | +10 | +0.6% | 5,200 |
| 2008/08/19 | 1,790 | 1,790 | 1,705 | 1,738 | -82 | -4.5% | 8,300 |
| 2008/08/18 | 1,785 | 1,844 | 1,772 | 1,820 | +29 | +1.6% | 9,200 |
| 2008/08/15 | 1,821 | 1,821 | 1,787 | 1,791 | -30 | -1.6% | 7,300 |
| 2008/08/14 | 1,847 | 1,847 | 1,821 | 1,821 | -9 | -0.5% | 4,000 |
| 2008/08/13 | 1,841 | 1,847 | 1,830 | 1,830 | -11 | -0.6% | 6,800 |
| 2008/08/12 | 1,856 | 1,878 | 1,841 | 1,841 | -34 | -1.8% | 3,700 |
| 2008/08/11 | 1,851 | 1,875 | 1,846 | 1,875 | +15 | +0.8% | 2,300 |
| 2008/08/08 | 1,839 | 1,867 | 1,839 | 1,860 | +18 | +1% | 6,200 |
| 2008/08/07 | 1,895 | 1,895 | 1,841 | 1,842 | -48 | -2.5% | 5,900 |
| 2008/08/06 | 1,878 | 1,892 | 1,835 | 1,890 | +57 | +3.1% | 13,600 |
| 2008/08/05 | 1,850 | 1,877 | 1,833 | 1,833 | -19 | -1% | 7,900 |
| 2008/08/04 | 1,861 | 1,880 | 1,852 | 1,852 | -9 | -0.5% | 5,100 |
| 2008/08/01 | 1,900 | 1,900 | 1,853 | 1,861 | -38 | -2% | 5,800 |
| 2008/07/31 | 1,878 | 1,900 | 1,865 | 1,899 | +9 | +0.5% | 8,200 |
| 2008/07/30 | 1,848 | 1,894 | 1,848 | 1,890 | +43 | +2.3% | 5,900 |
| 2008/07/29 | 1,850 | 1,851 | 1,835 | 1,847 | -4 | -0.2% | 7,200 |
| 2008/07/28 | 1,862 | 1,885 | 1,851 | 1,851 | -15 | -0.8% | 4,500 |
| 2008/07/25 | 1,902 | 1,904 | 1,863 | 1,866 | -36 | -1.9% | 7,300 |
| 2008/07/24 | 1,898 | 1,902 | 1,869 | 1,902 | +30 | +1.6% | 6,500 |
| 2008/07/23 | 1,895 | 1,901 | 1,870 | 1,872 | -17 | -0.9% | 5,900 |
| 2008/07/22 | 1,880 | 1,889 | 1,852 | 1,889 | +37 | +2% | 6,700 |
| 2008/07/18 | 1,856 | 1,869 | 1,851 | 1,852 | -20 | -1.1% | 4,300 |
3951～
4000
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
