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 |
|---|---|---|---|---|---|---|---|
| 2008/04/10 | 1,613 | 1,645 | 1,608 | 1,620 | -23 | -1.4% | 3,300 |
| 2008/04/09 | 1,645 | 1,645 | 1,610 | 1,643 | +28 | +1.7% | 1,900 |
| 2008/04/08 | 1,678 | 1,696 | 1,615 | 1,615 | -72 | -4.3% | 12,300 |
| 2008/04/07 | 1,655 | 1,696 | 1,655 | 1,687 | -11 | -0.6% | 3,600 |
| 2008/04/04 | 1,700 | 1,701 | 1,620 | 1,698 | -2 | -0.1% | 12,600 |
| 2008/04/03 | 1,699 | 1,700 | 1,650 | 1,700 | +60 | +3.7% | 4,600 |
| 2008/04/02 | 1,640 | 1,720 | 1,619 | 1,640 | +21 | +1.3% | 7,200 |
| 2008/04/01 | 1,566 | 1,619 | 1,566 | 1,619 | +51 | +3.3% | 5,100 |
| 2008/03/31 | 1,610 | 1,612 | 1,550 | 1,568 | -52 | -3.2% | 5,200 |
| 2008/03/28 | 1,587 | 1,620 | 1,560 | 1,620 | +34 | +2.1% | 10,700 |
| 2008/03/27 | 1,520 | 1,590 | 1,520 | 1,586 | +66 | +4.3% | 6,900 |
| 2008/03/26 | 1,515 | 1,592 | 1,490 | 1,520 | ±0 | ±0% | 6,300 |
| 2008/03/25 | 1,543 | 1,543 | 1,482 | 1,520 | +41 | +2.8% | 4,000 |
| 2008/03/24 | 1,494 | 1,519 | 1,459 | 1,479 | +25 | +1.7% | 7,300 |
| 2008/03/21 | 1,364 | 1,454 | 1,364 | 1,454 | +136 | +10.3% | 10,300 |
| 2008/03/19 | 1,330 | 1,365 | 1,318 | 1,318 | -10 | -0.8% | 7,100 |
| 2008/03/18 | 1,308 | 1,328 | 1,300 | 1,328 | ±0 | ±0% | 4,400 |
| 2008/03/17 | 1,300 | 1,328 | 1,290 | 1,328 | ±0 | ±0% | 29,700 |
| 2008/03/14 | 1,349 | 1,370 | 1,311 | 1,328 | -20 | -1.5% | 31,100 |
| 2008/03/13 | 1,410 | 1,420 | 1,321 | 1,348 | -79 | -5.5% | 52,900 |
| 2008/03/12 | 1,534 | 1,555 | 1,420 | 1,427 | -85 | -5.6% | 45,800 |
| 2008/03/11 | 1,525 | 1,530 | 1,510 | 1,512 | -8 | -0.5% | 23,100 |
| 2008/03/10 | 1,529 | 1,540 | 1,515 | 1,520 | -9 | -0.6% | 13,800 |
| 2008/03/07 | 1,531 | 1,559 | 1,529 | 1,529 | -8 | -0.5% | 3,300 |
| 2008/03/06 | 1,556 | 1,572 | 1,530 | 1,537 | -19 | -1.2% | 9,300 |
| 2008/03/05 | 1,550 | 1,575 | 1,546 | 1,556 | -19 | -1.2% | 18,200 |
| 2008/03/04 | 1,605 | 1,605 | 1,573 | 1,575 | -25 | -1.6% | 27,100 |
| 2008/03/03 | 1,645 | 1,645 | 1,600 | 1,600 | -51 | -3.1% | 14,700 |
| 2008/02/29 | 1,658 | 1,667 | 1,650 | 1,651 | -8 | -0.5% | 10,700 |
| 2008/02/28 | 1,655 | 1,685 | 1,651 | 1,659 | -23 | -1.4% | 7,200 |
| 2008/02/27 | 1,660 | 1,709 | 1,655 | 1,682 | +21 | +1.3% | 8,800 |
| 2008/02/26 | 1,771 | 1,771 | 1,660 | 1,661 | -80 | -4.6% | 15,100 |
| 2008/02/25 | 1,716 | 1,748 | 1,716 | 1,741 | +27 | +1.6% | 9,100 |
| 2008/02/22 | 1,714 | 1,719 | 1,710 | 1,714 | ±0 | ±0% | 7,700 |
| 2008/02/21 | 1,694 | 1,715 | 1,690 | 1,714 | +24 | +1.4% | 8,100 |
| 2008/02/20 | 1,697 | 1,711 | 1,690 | 1,690 | -5 | -0.3% | 8,200 |
| 2008/02/19 | 1,707 | 1,710 | 1,675 | 1,695 | +5 | +0.3% | 3,800 |
| 2008/02/18 | 1,712 | 1,728 | 1,690 | 1,690 | -3 | -0.2% | 3,000 |
| 2008/02/15 | 1,710 | 1,719 | 1,693 | 1,693 | -16 | -0.9% | 4,600 |
| 2008/02/14 | 1,699 | 1,730 | 1,698 | 1,709 | +39 | +2.3% | 6,800 |
| 2008/02/13 | 1,674 | 1,700 | 1,670 | 1,670 | -15 | -0.9% | 5,100 |
| 2008/02/12 | 1,676 | 1,690 | 1,660 | 1,685 | -11 | -0.6% | 2,500 |
| 2008/02/08 | 1,685 | 1,725 | 1,679 | 1,696 | -33 | -1.9% | 4,000 |
| 2008/02/07 | 1,671 | 1,759 | 1,670 | 1,729 | +66 | +4% | 3,400 |
| 2008/02/06 | 1,759 | 1,759 | 1,660 | 1,663 | -96 | -5.5% | 8,000 |
| 2008/02/05 | 1,736 | 1,760 | 1,736 | 1,759 | -7 | -0.4% | 2,200 |
| 2008/02/04 | 1,717 | 1,809 | 1,717 | 1,766 | -5 | -0.3% | 10,200 |
| 2008/02/01 | 1,830 | 1,830 | 1,736 | 1,771 | -29 | -1.6% | 5,200 |
| 2008/01/31 | 1,719 | 1,800 | 1,710 | 1,800 | +86 | +5% | 10,300 |
| 2008/01/30 | 1,730 | 1,730 | 1,700 | 1,714 | -25 | -1.4% | 4,400 |
4251～
4300
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
