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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,873 | 1,892 | 1,864 | 1,872 | -1 | -0.1% | 4,500 |
| 2008/07/16 | 1,865 | 1,896 | 1,864 | 1,873 | -21 | -1.1% | 3,100 |
| 2008/07/15 | 1,860 | 1,897 | 1,852 | 1,894 | +34 | +1.8% | 5,400 |
| 2008/07/14 | 1,860 | 1,909 | 1,851 | 1,860 | -5 | -0.3% | 6,200 |
| 2008/07/11 | 1,870 | 1,897 | 1,865 | 1,865 | -5 | -0.3% | 8,600 |
| 2008/07/10 | 1,890 | 1,890 | 1,870 | 1,870 | -1 | -0.1% | 5,700 |
| 2008/07/09 | 1,870 | 1,897 | 1,870 | 1,871 | +1 | +0.1% | 5,500 |
| 2008/07/08 | 1,875 | 1,890 | 1,867 | 1,870 | -26 | -1.4% | 3,500 |
| 2008/07/07 | 1,900 | 1,912 | 1,880 | 1,896 | -11 | -0.6% | 1,700 |
| 2008/07/04 | 1,907 | 1,909 | 1,873 | 1,907 | +8 | +0.4% | 6,000 |
| 2008/07/03 | 1,861 | 1,900 | 1,860 | 1,899 | +26 | +1.4% | 6,300 |
| 2008/07/02 | 1,879 | 1,884 | 1,870 | 1,873 | -25 | -1.3% | 4,400 |
| 2008/07/01 | 1,885 | 1,899 | 1,884 | 1,898 | -6 | -0.3% | 1,400 |
| 2008/06/30 | 1,910 | 1,910 | 1,882 | 1,904 | +8 | +0.4% | 4,700 |
| 2008/06/27 | 1,866 | 1,900 | 1,865 | 1,896 | -16 | -0.8% | 4,200 |
| 2008/06/26 | 1,901 | 1,918 | 1,891 | 1,912 | -2 | -0.1% | 5,200 |
| 2008/06/25 | 1,918 | 1,918 | 1,880 | 1,914 | +15 | +0.8% | 6,900 |
| 2008/06/24 | 1,882 | 1,900 | 1,882 | 1,899 | +17 | +0.9% | 1,700 |
| 2008/06/23 | 1,868 | 1,899 | 1,850 | 1,882 | +9 | +0.5% | 4,500 |
| 2008/06/20 | 1,920 | 1,920 | 1,870 | 1,873 | -17 | -0.9% | 6,800 |
| 2008/06/19 | 1,900 | 1,909 | 1,890 | 1,890 | -10 | -0.5% | 6,200 |
| 2008/06/18 | 1,891 | 1,910 | 1,888 | 1,900 | -15 | -0.8% | 5,400 |
| 2008/06/17 | 1,855 | 1,915 | 1,855 | 1,915 | +42 | +2.2% | 3,800 |
| 2008/06/16 | 1,828 | 1,917 | 1,828 | 1,873 | -12 | -0.6% | 7,900 |
| 2008/06/13 | 1,868 | 1,906 | 1,868 | 1,885 | -43 | -2.2% | 16,200 |
| 2008/06/12 | 1,902 | 1,946 | 1,882 | 1,928 | +47 | +2.5% | 21,500 |
| 2008/06/11 | 1,919 | 1,919 | 1,881 | 1,881 | -11 | -0.6% | 4,700 |
| 2008/06/10 | 1,912 | 1,912 | 1,873 | 1,892 | +10 | +0.5% | 3,700 |
| 2008/06/09 | 1,930 | 1,940 | 1,872 | 1,882 | -18 | -0.9% | 15,300 |
| 2008/06/06 | 1,922 | 1,940 | 1,900 | 1,900 | -19 | -1% | 13,300 |
| 2008/06/05 | 1,926 | 1,927 | 1,918 | 1,919 | -21 | -1.1% | 1,900 |
| 2008/06/04 | 1,865 | 1,940 | 1,865 | 1,940 | +65 | +3.5% | 6,700 |
| 2008/06/03 | 1,925 | 1,925 | 1,875 | 1,875 | -49 | -2.5% | 6,500 |
| 2008/06/02 | 1,923 | 1,930 | 1,881 | 1,924 | ±0 | ±0% | 5,800 |
| 2008/05/30 | 1,920 | 1,925 | 1,904 | 1,924 | +9 | +0.5% | 5,300 |
| 2008/05/29 | 1,894 | 1,924 | 1,894 | 1,915 | +45 | +2.4% | 4,600 |
| 2008/05/28 | 1,900 | 1,925 | 1,870 | 1,870 | -49 | -2.6% | 11,000 |
| 2008/05/27 | 1,863 | 1,919 | 1,863 | 1,919 | +39 | +2.1% | 3,600 |
| 2008/05/26 | 1,870 | 1,922 | 1,870 | 1,880 | -20 | -1.1% | 7,600 |
| 2008/05/23 | 1,927 | 1,928 | 1,900 | 1,900 | -26 | -1.3% | 12,600 |
| 2008/05/22 | 1,900 | 1,929 | 1,900 | 1,926 | +24 | +1.3% | 9,000 |
| 2008/05/21 | 1,907 | 1,931 | 1,900 | 1,902 | -4 | -0.2% | 10,300 |
| 2008/05/20 | 1,920 | 1,940 | 1,906 | 1,906 | -13 | -0.7% | 12,800 |
| 2008/05/19 | 1,900 | 1,920 | 1,900 | 1,919 | +24 | +1.3% | 3,600 |
| 2008/05/16 | 1,919 | 1,920 | 1,895 | 1,895 | ±0 | ±0% | 11,200 |
| 2008/05/15 | 1,915 | 1,915 | 1,895 | 1,895 | +10 | +0.5% | 5,600 |
| 2008/05/14 | 1,928 | 1,928 | 1,874 | 1,885 | -11 | -0.6% | 7,400 |
| 2008/05/13 | 1,867 | 1,897 | 1,860 | 1,896 | -1 | -0.1% | 4,100 |
| 2008/05/12 | 1,840 | 1,897 | 1,810 | 1,897 | +35 | +1.9% | 9,600 |
| 2008/05/09 | 1,861 | 1,895 | 1,852 | 1,862 | +1 | +0.1% | 8,900 |
4001～
4050
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
