信和の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2019/01/31 | 1,028 | 1,028 | 1,016 | 1,026 | +1 | +0.1% | 13,700 |
2019/01/30 | 1,021 | 1,030 | 1,020 | 1,025 | +5 | +0.5% | 24,100 |
2019/01/29 | 1,016 | 1,026 | 1,011 | 1,020 | +1 | +0.1% | 25,800 |
2019/01/28 | 1,020 | 1,026 | 1,015 | 1,019 | -1 | -0.1% | 22,600 |
2019/01/25 | 1,023 | 1,034 | 1,013 | 1,020 | ±0 | ±0% | 22,900 |
2019/01/24 | 1,013 | 1,023 | 1,011 | 1,020 | +5 | +0.5% | 18,200 |
2019/01/23 | 1,014 | 1,017 | 1,010 | 1,015 | -3 | -0.3% | 9,000 |
2019/01/22 | 1,012 | 1,021 | 1,011 | 1,018 | +5 | +0.5% | 16,900 |
2019/01/21 | 1,023 | 1,036 | 1,010 | 1,013 | -7 | -0.7% | 37,900 |
2019/01/18 | 1,027 | 1,030 | 1,015 | 1,020 | -7 | -0.7% | 29,400 |
2019/01/17 | 1,019 | 1,027 | 1,011 | 1,027 | +8 | +0.8% | 13,200 |
2019/01/16 | 1,030 | 1,030 | 1,015 | 1,019 | -13 | -1.3% | 13,600 |
2019/01/15 | 1,028 | 1,036 | 1,025 | 1,032 | +5 | +0.5% | 14,400 |
2019/01/11 | 1,041 | 1,042 | 1,020 | 1,027 | -17 | -1.6% | 33,400 |
2019/01/10 | 1,051 | 1,054 | 1,036 | 1,044 | -9 | -0.9% | 21,500 |
2019/01/09 | 1,025 | 1,060 | 1,025 | 1,053 | +26 | +2.5% | 32,000 |
2019/01/08 | 1,015 | 1,028 | 1,012 | 1,027 | +17 | +1.7% | 12,000 |
2019/01/07 | 1,026 | 1,026 | 1,009 | 1,010 | +6 | +0.6% | 24,400 |
2019/01/04 | 993 | 1,010 | 991 | 1,004 | -10 | -1% | 30,700 |
2018/12/28 | 1,018 | 1,030 | 1,014 | 1,014 | -14 | -1.4% | 14,100 |
2018/12/27 | 1,018 | 1,036 | 1,008 | 1,028 | +27 | +2.7% | 39,600 |
2018/12/26 | 1,000 | 1,033 | 998 | 1,001 | +4 | +0.4% | 96,900 |
2018/12/25 | 971 | 1,001 | 958 | 997 | -4 | -0.4% | 139,300 |
2018/12/21 | 1,000 | 1,011 | 993 | 1,001 | ±0 | ±0% | 119,200 |
2018/12/20 | 999 | 1,010 | 992 | 1,001 | -2 | -0.2% | 78,100 |
2018/12/19 | 1,001 | 1,008 | 993 | 1,003 | -5 | -0.5% | 52,300 |
2018/12/18 | 1,020 | 1,027 | 1,003 | 1,008 | -19 | -1.9% | 28,700 |
2018/12/17 | 1,044 | 1,044 | 1,020 | 1,027 | ±0 | ±0% | 18,900 |
2018/12/14 | 1,049 | 1,049 | 1,021 | 1,027 | -13 | -1.3% | 17,000 |
2018/12/13 | 1,028 | 1,049 | 1,028 | 1,040 | +9 | +0.9% | 32,100 |
2018/12/12 | 1,017 | 1,033 | 1,012 | 1,031 | +19 | +1.9% | 17,700 |
2018/12/11 | 1,020 | 1,032 | 1,003 | 1,012 | -12 | -1.2% | 72,500 |
2018/12/10 | 1,036 | 1,044 | 1,020 | 1,024 | -22 | -2.1% | 41,200 |
2018/12/07 | 1,052 | 1,056 | 1,027 | 1,046 | ±0 | ±0% | 24,600 |
2018/12/06 | 1,055 | 1,056 | 1,036 | 1,046 | -5 | -0.5% | 16,000 |
2018/12/05 | 1,050 | 1,066 | 1,050 | 1,051 | -13 | -1.2% | 28,300 |
2018/12/04 | 1,087 | 1,087 | 1,062 | 1,064 | -20 | -1.8% | 17,500 |
2018/12/03 | 1,107 | 1,107 | 1,080 | 1,084 | -19 | -1.7% | 45,200 |
2018/11/30 | 1,097 | 1,104 | 1,087 | 1,103 | +6 | +0.5% | 70,000 |
2018/11/29 | 1,090 | 1,098 | 1,079 | 1,097 | +8 | +0.7% | 82,700 |
2018/11/28 | 1,055 | 1,093 | 1,047 | 1,089 | +35 | +3.3% | 85,200 |
2018/11/27 | 1,051 | 1,066 | 1,048 | 1,054 | +6 | +0.6% | 36,900 |
2018/11/26 | 1,038 | 1,058 | 1,028 | 1,048 | +21 | +2% | 75,800 |
2018/11/22 | 1,033 | 1,033 | 1,016 | 1,027 | +7 | +0.7% | 22,600 |
2018/11/21 | 1,027 | 1,041 | 1,013 | 1,020 | -25 | -2.4% | 39,000 |
2018/11/20 | 1,050 | 1,075 | 1,033 | 1,045 | +25 | +2.5% | 71,300 |
2018/11/19 | 1,033 | 1,048 | 1,018 | 1,020 | -7 | -0.7% | 52,700 |
2018/11/16 | 1,018 | 1,032 | 1,004 | 1,027 | +5 | +0.5% | 61,400 |
2018/11/15 | 1,026 | 1,035 | 1,010 | 1,022 | ±0 | ±0% | 63,900 |
2018/11/14 | 1,050 | 1,051 | 1,022 | 1,022 | -25 | -2.4% | 33,000 |
1301~
1350
件表示中 / 1513件
類似銘柄と比較する
現在ご覧いただいている「信 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 |
---|---|---|---|---|---|---|---|---|
信 和 | 73,900円 | +26.2% | +129.1% | 4.33% | 10.28倍 | 0.67倍 |
|
仮設資材、物流機器を製造販売。建設現場向けロック機能付き「次世代足場」の拡販に注力 |
JTECCORP | 184,900円 | +37.8% | +53.0% | 0.00% | 30.37倍 | 4.65倍 |
|
研究施設用X線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
ヤマシナ | 7,500円 | +8.6% | +25.6% | 1.33% | 40.32倍 | 0.88倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
エスイー | 30,300円 | -0.2% | -50.1% | 4.29% | 30.42倍 | 0.83倍 |
|
建設・建築用の資機材を製造・販売。PC用の定着工法で成長。仏アンジェロップ社と合弁子会社 |
駒井ハルテク | 181,300円 | -27.8% | -55.6% | 3.86% | 22.87倍 | 0.26倍 |
|
鉄骨・橋梁の大手。超高層建築などに実績。風力発電に参入。10年に駒井鉄工とハルテックが合併 |
市場注目の銘柄
チャート関連のコラム