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 |
---|---|---|---|---|---|---|---|
2018/08/17 | 1,070 | 1,078 | 1,065 | 1,075 | +11 | +1% | 19,300 |
2018/08/16 | 1,070 | 1,071 | 1,057 | 1,064 | -12 | -1.1% | 51,600 |
2018/08/15 | 1,086 | 1,093 | 1,073 | 1,076 | -8 | -0.7% | 37,900 |
2018/08/14 | 1,076 | 1,087 | 1,073 | 1,084 | +13 | +1.2% | 38,200 |
2018/08/13 | 1,085 | 1,090 | 1,065 | 1,071 | -12 | -1.1% | 70,000 |
2018/08/10 | 1,113 | 1,113 | 1,081 | 1,083 | -30 | -2.7% | 67,900 |
2018/08/09 | 1,080 | 1,119 | 1,075 | 1,113 | +8 | +0.7% | 143,300 |
2018/08/08 | 1,095 | 1,123 | 1,095 | 1,105 | +9 | +0.8% | 97,200 |
2018/08/07 | 1,111 | 1,114 | 1,096 | 1,096 | -12 | -1.1% | 66,600 |
2018/08/06 | 1,144 | 1,144 | 1,106 | 1,108 | -30 | -2.6% | 129,900 |
2018/08/03 | 1,150 | 1,151 | 1,135 | 1,138 | -10 | -0.9% | 44,600 |
2018/08/02 | 1,150 | 1,155 | 1,142 | 1,148 | +2 | +0.2% | 57,100 |
2018/08/01 | 1,150 | 1,158 | 1,144 | 1,146 | -1 | -0.1% | 55,200 |
2018/07/31 | 1,140 | 1,150 | 1,138 | 1,147 | -1 | -0.1% | 66,100 |
2018/07/30 | 1,156 | 1,156 | 1,136 | 1,148 | -5 | -0.4% | 88,500 |
2018/07/27 | 1,163 | 1,164 | 1,148 | 1,153 | -8 | -0.7% | 125,200 |
2018/07/26 | 1,164 | 1,164 | 1,157 | 1,161 | -3 | -0.3% | 62,100 |
2018/07/25 | 1,158 | 1,170 | 1,154 | 1,164 | +4 | +0.3% | 122,300 |
2018/07/24 | 1,163 | 1,165 | 1,153 | 1,160 | +3 | +0.3% | 77,500 |
2018/07/23 | 1,147 | 1,163 | 1,147 | 1,157 | +11 | +1% | 81,200 |
2018/07/20 | 1,160 | 1,162 | 1,144 | 1,146 | -9 | -0.8% | 80,100 |
2018/07/19 | 1,155 | 1,170 | 1,151 | 1,155 | +13 | +1.1% | 191,600 |
2018/07/18 | 1,160 | 1,174 | 1,142 | 1,142 | -8 | -0.7% | 144,600 |
2018/07/17 | 1,167 | 1,181 | 1,150 | 1,150 | -10 | -0.9% | 197,800 |
2018/07/13 | 1,184 | 1,184 | 1,152 | 1,160 | -13 | -1.1% | 319,600 |
2018/07/12 | 1,132 | 1,197 | 1,120 | 1,173 | +48 | +4.3% | 518,200 |
2018/07/11 | 1,114 | 1,138 | 1,099 | 1,125 | +16 | +1.4% | 71,900 |
2018/07/10 | 1,122 | 1,125 | 1,109 | 1,109 | -16 | -1.4% | 36,000 |
2018/07/09 | 1,114 | 1,136 | 1,107 | 1,125 | +23 | +2.1% | 74,600 |
2018/07/06 | 1,097 | 1,110 | 1,094 | 1,102 | +11 | +1% | 23,000 |
2018/07/05 | 1,110 | 1,118 | 1,090 | 1,091 | -12 | -1.1% | 46,500 |
2018/07/04 | 1,112 | 1,113 | 1,102 | 1,103 | -9 | -0.8% | 52,900 |
2018/07/03 | 1,116 | 1,128 | 1,105 | 1,112 | +8 | +0.7% | 38,800 |
2018/07/02 | 1,123 | 1,125 | 1,103 | 1,104 | -20 | -1.8% | 49,500 |
2018/06/29 | 1,132 | 1,132 | 1,120 | 1,124 | -2 | -0.2% | 29,800 |
2018/06/28 | 1,129 | 1,130 | 1,117 | 1,126 | +1 | +0.1% | 51,500 |
2018/06/27 | 1,122 | 1,135 | 1,121 | 1,125 | -2 | -0.2% | 39,800 |
2018/06/26 | 1,102 | 1,138 | 1,101 | 1,127 | +27 | +2.5% | 69,300 |
2018/06/25 | 1,114 | 1,120 | 1,100 | 1,100 | -12 | -1.1% | 47,000 |
2018/06/22 | 1,121 | 1,134 | 1,112 | 1,112 | -17 | -1.5% | 62,000 |
2018/06/21 | 1,138 | 1,144 | 1,121 | 1,129 | +19 | +1.7% | 130,700 |
2018/06/20 | 1,103 | 1,119 | 1,096 | 1,110 | ±0 | ±0% | 79,400 |
2018/06/19 | 1,125 | 1,142 | 1,106 | 1,110 | -6 | -0.5% | 140,700 |
2018/06/18 | 1,117 | 1,122 | 1,108 | 1,116 | +3 | +0.3% | 36,000 |
2018/06/15 | 1,121 | 1,127 | 1,105 | 1,113 | -3 | -0.3% | 48,900 |
2018/06/14 | 1,133 | 1,137 | 1,115 | 1,116 | -16 | -1.4% | 44,000 |
2018/06/13 | 1,138 | 1,147 | 1,129 | 1,132 | -12 | -1% | 75,100 |
2018/06/12 | 1,099 | 1,155 | 1,096 | 1,144 | +50 | +4.6% | 190,800 |
2018/06/11 | 1,090 | 1,109 | 1,068 | 1,094 | +1 | +0.1% | 156,300 |
2018/06/08 | 1,099 | 1,104 | 1,091 | 1,093 | -8 | -0.7% | 49,600 |
1401~
1450
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