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 |
|---|---|---|---|---|---|---|---|
| 2008/06/24 | 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 |
| 2008/05/08 | 1,860 | 1,894 | 1,860 | 1,861 | -4 | -0.2% | 7,700 |
| 2008/05/07 | 1,895 | 1,910 | 1,865 | 1,865 | +5 | +0.3% | 6,500 |
| 2008/05/02 | 1,813 | 1,878 | 1,783 | 1,860 | +4 | +0.2% | 10,100 |
| 2008/05/01 | 1,850 | 1,865 | 1,834 | 1,856 | +5 | +0.3% | 4,500 |
| 2008/04/30 | 1,840 | 1,885 | 1,840 | 1,851 | +11 | +0.6% | 6,200 |
| 2008/04/28 | 1,820 | 1,840 | 1,797 | 1,840 | +25 | +1.4% | 5,300 |
| 2008/04/25 | 1,785 | 1,815 | 1,785 | 1,815 | +30 | +1.7% | 7,500 |
| 2008/04/24 | 1,755 | 1,790 | 1,750 | 1,785 | +30 | +1.7% | 7,200 |
| 2008/04/23 | 1,775 | 1,780 | 1,750 | 1,755 | -21 | -1.2% | 6,300 |
| 2008/04/22 | 1,775 | 1,792 | 1,775 | 1,776 | +1 | +0.1% | 1,800 |
| 2008/04/21 | 1,800 | 1,815 | 1,762 | 1,775 | +40 | +2.3% | 8,100 |
| 2008/04/18 | 1,781 | 1,781 | 1,671 | 1,735 | +14 | +0.8% | 5,100 |
| 2008/04/17 | 1,737 | 1,770 | 1,700 | 1,721 | +1 | +0.1% | 15,200 |
| 2008/04/16 | 1,700 | 1,738 | 1,665 | 1,720 | +50 | +3% | 4,800 |
| 2008/04/15 | 1,638 | 1,670 | 1,637 | 1,670 | +34 | +2.1% | 2,800 |
| 2008/04/14 | 1,640 | 1,676 | 1,615 | 1,636 | -54 | -3.2% | 4,300 |
| 2008/04/11 | 1,606 | 1,690 | 1,606 | 1,690 | +70 | +4.3% | 6,600 |
4201～
4250
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% | 14.87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 | 0.71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
