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 |
|---|---|---|---|---|---|---|---|
| 2008/09/03 | 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 |
| 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 |
4151～
4200
件表示中 / 6385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 | 333,000円 | +4.1% | +8.9% | 3.36% | 14.88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 | 157,000円 | +15.4% | +9.9% | 4.39% | 14.64倍 | 1.00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 | 138,100円 | -0.5% | +3.0% | 4.13% | 9.68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 | 277,600円 | +4.2% | -14.9% | 5.04% | 9.30倍 | 0.84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 | 155,200円 | +2.1% | -5.1% | 3.67% | 9.13倍 | 0.89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
