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 |
---|---|---|---|---|---|---|---|
2018/05/29 | 1,142 | 1,144 | 1,133 | 1,143 | -2 | -0.2% | 104,200 |
2018/05/28 | 1,145 | 1,152 | 1,141 | 1,145 | +4 | +0.4% | 57,000 |
2018/05/25 | 1,139 | 1,149 | 1,136 | 1,141 | -2 | -0.2% | 54,300 |
2018/05/24 | 1,140 | 1,144 | 1,139 | 1,143 | ±0 | ±0% | 59,300 |
2018/05/23 | 1,142 | 1,147 | 1,140 | 1,143 | -2 | -0.2% | 65,500 |
2018/05/22 | 1,145 | 1,151 | 1,144 | 1,145 | ±0 | ±0% | 65,000 |
2018/05/21 | 1,141 | 1,147 | 1,137 | 1,145 | +8 | +0.7% | 55,400 |
2018/05/18 | 1,133 | 1,145 | 1,133 | 1,137 | -1 | -0.1% | 100,000 |
2018/05/17 | 1,150 | 1,154 | 1,119 | 1,138 | -16 | -1.4% | 159,700 |
2018/05/16 | 1,140 | 1,173 | 1,111 | 1,154 | -16 | -1.4% | 258,400 |
2018/05/15 | 1,161 | 1,172 | 1,158 | 1,170 | +7 | +0.6% | 207,300 |
2018/05/14 | 1,167 | 1,175 | 1,158 | 1,163 | +5 | +0.4% | 213,500 |
2018/05/11 | 1,161 | 1,167 | 1,152 | 1,158 | -7 | -0.6% | 182,500 |
2018/05/10 | 1,141 | 1,166 | 1,135 | 1,165 | +25 | +2.2% | 352,100 |
2018/05/09 | 1,118 | 1,143 | 1,116 | 1,140 | +19 | +1.7% | 99,500 |
2018/05/08 | 1,117 | 1,131 | 1,116 | 1,121 | +4 | +0.4% | 102,100 |
2018/05/07 | 1,116 | 1,124 | 1,112 | 1,117 | ±0 | ±0% | 61,300 |
2018/05/02 | 1,120 | 1,121 | 1,107 | 1,117 | +5 | +0.4% | 59,200 |
2018/05/01 | 1,110 | 1,129 | 1,105 | 1,112 | +11 | +1% | 79,600 |
2018/04/27 | 1,108 | 1,110 | 1,095 | 1,101 | -4 | -0.4% | 67,500 |
2018/04/26 | 1,102 | 1,118 | 1,097 | 1,105 | +5 | +0.5% | 120,200 |
2018/04/25 | 1,090 | 1,104 | 1,086 | 1,100 | ±0 | ±0% | 61,900 |
2018/04/24 | 1,092 | 1,108 | 1,091 | 1,100 | +4 | +0.4% | 100,700 |
2018/04/23 | 1,106 | 1,116 | 1,086 | 1,096 | -10 | -0.9% | 59,400 |
2018/04/20 | 1,095 | 1,108 | 1,093 | 1,106 | +11 | +1% | 30,300 |
2018/04/19 | 1,100 | 1,110 | 1,090 | 1,095 | ±0 | ±0% | 38,500 |
2018/04/18 | 1,086 | 1,100 | 1,080 | 1,095 | +9 | +0.8% | 32,200 |
2018/04/17 | 1,108 | 1,116 | 1,078 | 1,086 | -8 | -0.7% | 111,600 |
2018/04/16 | 1,095 | 1,106 | 1,090 | 1,094 | -5 | -0.5% | 47,900 |
2018/04/13 | 1,099 | 1,115 | 1,087 | 1,099 | +6 | +0.5% | 54,600 |
2018/04/12 | 1,105 | 1,120 | 1,091 | 1,093 | -12 | -1.1% | 65,600 |
2018/04/11 | 1,139 | 1,149 | 1,098 | 1,105 | -35 | -3.1% | 119,300 |
2018/04/10 | 1,155 | 1,158 | 1,128 | 1,140 | -10 | -0.9% | 92,900 |
2018/04/09 | 1,160 | 1,160 | 1,140 | 1,150 | +14 | +1.2% | 172,700 |
2018/04/06 | 1,136 | 1,160 | 1,122 | 1,136 | +3 | +0.3% | 190,000 |
2018/04/05 | 1,097 | 1,184 | 1,091 | 1,133 | +32 | +2.9% | 604,900 |
2018/04/04 | 1,117 | 1,129 | 1,085 | 1,101 | +34 | +3.2% | 190,500 |
2018/04/03 | 1,063 | 1,077 | 1,059 | 1,067 | -10 | -0.9% | 64,100 |
2018/04/02 | 1,066 | 1,082 | 1,053 | 1,077 | +36 | +3.5% | 144,000 |
2018/03/30 | 1,062 | 1,066 | 1,040 | 1,041 | -15 | -1.4% | 183,300 |
2018/03/29 | 1,080 | 1,090 | 1,045 | 1,056 | -25 | -2.3% | 201,500 |
2018/03/28 | 1,065 | 1,087 | 1,060 | 1,081 | -52 | -4.6% | 141,200 |
2018/03/27 | 1,125 | 1,141 | 1,115 | 1,133 | +23 | +2.1% | 247,400 |
2018/03/26 | 1,106 | 1,136 | 1,100 | 1,110 | -8 | -0.7% | 202,500 |
2018/03/23 | 1,110 | 1,119 | 1,089 | 1,118 | -22 | -1.9% | 358,000 |
2018/03/22 | 1,165 | 1,192 | 1,110 | 1,140 | -25 | -2.1% | 1,424,300 |
2018/03/20 | 1,106 | 1,180 | 1,106 | 1,165 | - | - | 3,010,700 |
1451~
1497
件表示中 / 1497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 | 74,000円 | +2.3% | -8.2% | 4.32% | 11.35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 |
ケーエフシー | 153,600円 | +10.5% | +3.9% | 3.26% | 11.90倍 | 0.58倍 |
|
建築用の構造部材を固定するファスナーが柱。アンカーボルト2位、トンネル用ボルト首位 |
不二サッシ | 8,900円 | -2.7% | +66.7% | 1.12% | 8.64倍 | 0.63倍 |
|
アルミサッシ国内4位、ビル用中心。形材・部品の外販、ゴミ処理設備も。文化シヤッター傘下 |
三洋工 | 292,500円 | +9.6% | +15.7% | 3.59% | 5.34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 |
駒井ハルテク | 205,100円 | +35.9% | +128.7% | 3.41% | 15.95倍 | 0.31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