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 |
---|---|---|---|---|---|---|---|
2018/10/31 | 1,025 | 1,030 | 1,012 | 1,024 | +16 | +1.6% | 24,700 |
2018/10/30 | 1,003 | 1,022 | 998 | 1,008 | -4 | -0.4% | 40,700 |
2018/10/29 | 1,019 | 1,038 | 1,012 | 1,012 | -12 | -1.2% | 49,200 |
2018/10/26 | 1,047 | 1,049 | 1,010 | 1,024 | -13 | -1.3% | 55,000 |
2018/10/25 | 1,053 | 1,055 | 1,034 | 1,037 | -31 | -2.9% | 78,900 |
2018/10/24 | 1,070 | 1,076 | 1,063 | 1,068 | -2 | -0.2% | 26,300 |
2018/10/23 | 1,080 | 1,080 | 1,067 | 1,070 | -14 | -1.3% | 21,600 |
2018/10/22 | 1,077 | 1,095 | 1,074 | 1,084 | +11 | +1% | 28,300 |
2018/10/19 | 1,084 | 1,084 | 1,069 | 1,073 | -14 | -1.3% | 17,600 |
2018/10/18 | 1,070 | 1,089 | 1,070 | 1,087 | +15 | +1.4% | 15,900 |
2018/10/17 | 1,068 | 1,073 | 1,066 | 1,072 | +8 | +0.8% | 18,800 |
2018/10/16 | 1,067 | 1,073 | 1,060 | 1,064 | -1 | -0.1% | 19,300 |
2018/10/15 | 1,077 | 1,089 | 1,064 | 1,065 | -11 | -1% | 42,800 |
2018/10/12 | 1,066 | 1,080 | 1,056 | 1,076 | +1 | +0.1% | 56,700 |
2018/10/11 | 1,072 | 1,080 | 1,060 | 1,075 | -17 | -1.6% | 75,900 |
2018/10/10 | 1,094 | 1,098 | 1,090 | 1,092 | ±0 | ±0% | 17,700 |
2018/10/09 | 1,096 | 1,101 | 1,092 | 1,092 | -8 | -0.7% | 16,100 |
2018/10/05 | 1,110 | 1,116 | 1,100 | 1,100 | -13 | -1.2% | 48,100 |
2018/10/04 | 1,120 | 1,122 | 1,110 | 1,113 | -7 | -0.6% | 27,500 |
2018/10/03 | 1,125 | 1,126 | 1,117 | 1,120 | -2 | -0.2% | 40,500 |
2018/10/02 | 1,127 | 1,130 | 1,121 | 1,122 | -3 | -0.3% | 23,900 |
2018/10/01 | 1,136 | 1,141 | 1,123 | 1,125 | -12 | -1.1% | 32,500 |
2018/09/28 | 1,130 | 1,140 | 1,118 | 1,137 | +8 | +0.7% | 90,500 |
2018/09/27 | 1,130 | 1,145 | 1,124 | 1,129 | -15 | -1.3% | 61,300 |
2018/09/26 | 1,119 | 1,150 | 1,117 | 1,144 | +28 | +2.5% | 77,900 |
2018/09/25 | 1,110 | 1,120 | 1,108 | 1,116 | -1 | -0.1% | 39,200 |
2018/09/21 | 1,115 | 1,123 | 1,111 | 1,117 | +4 | +0.4% | 55,700 |
2018/09/20 | 1,111 | 1,114 | 1,108 | 1,113 | -1 | -0.1% | 29,300 |
2018/09/19 | 1,115 | 1,118 | 1,103 | 1,114 | +1 | +0.1% | 40,700 |
2018/09/18 | 1,100 | 1,118 | 1,100 | 1,113 | -2 | -0.2% | 49,100 |
2018/09/14 | 1,111 | 1,120 | 1,100 | 1,115 | +4 | +0.4% | 53,100 |
2018/09/13 | 1,119 | 1,122 | 1,107 | 1,111 | -8 | -0.7% | 31,200 |
2018/09/12 | 1,116 | 1,124 | 1,112 | 1,119 | +3 | +0.3% | 27,000 |
2018/09/11 | 1,118 | 1,125 | 1,111 | 1,116 | -3 | -0.3% | 26,900 |
2018/09/10 | 1,125 | 1,125 | 1,115 | 1,119 | +8 | +0.7% | 23,100 |
2018/09/07 | 1,116 | 1,120 | 1,108 | 1,111 | -5 | -0.4% | 24,000 |
2018/09/06 | 1,121 | 1,129 | 1,115 | 1,116 | -16 | -1.4% | 27,200 |
2018/09/05 | 1,135 | 1,135 | 1,121 | 1,132 | -3 | -0.3% | 22,400 |
2018/09/04 | 1,134 | 1,136 | 1,124 | 1,135 | +2 | +0.2% | 33,800 |
2018/09/03 | 1,136 | 1,142 | 1,122 | 1,133 | +15 | +1.3% | 72,500 |
2018/08/31 | 1,109 | 1,124 | 1,109 | 1,118 | +13 | +1.2% | 46,000 |
2018/08/30 | 1,114 | 1,118 | 1,102 | 1,105 | -6 | -0.5% | 61,400 |
2018/08/29 | 1,109 | 1,125 | 1,109 | 1,111 | +3 | +0.3% | 21,400 |
2018/08/28 | 1,130 | 1,133 | 1,105 | 1,108 | -18 | -1.6% | 55,000 |
2018/08/27 | 1,129 | 1,139 | 1,124 | 1,126 | +2 | +0.2% | 59,400 |
2018/08/24 | 1,124 | 1,129 | 1,114 | 1,124 | +14 | +1.3% | 37,700 |
2018/08/23 | 1,118 | 1,118 | 1,107 | 1,110 | +4 | +0.4% | 31,200 |
2018/08/22 | 1,110 | 1,115 | 1,094 | 1,106 | +1 | +0.1% | 36,600 |
2018/08/21 | 1,099 | 1,110 | 1,087 | 1,105 | +18 | +1.7% | 42,200 |
2018/08/20 | 1,098 | 1,117 | 1,082 | 1,087 | +12 | +1.1% | 69,700 |
1351~
1400
件表示中 / 1504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 | 74,200円 | +26.2% | +129.1% | 4.31% | 10.32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 |
三洋工 | 307,000円 | +5.0% | -17.6% | 3.42% | 6.30倍 | 0.50倍 |
|
天井・床・壁下地材の大手。公共施設用、特に学校体育館で高シェア。全国に営業所を展開 |
JTECCORP | 179,300円 | +37.8% | +53.0% | 0.00% | 29.45倍 | 4.51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 |
エスイー | 31,100円 | -0.2% | -50.1% | 4.18% | 31.22倍 | 0.86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 | 178,900円 | -27.8% | -55.6% | 3.91% | 22.57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