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 |
|---|---|---|---|---|---|---|---|
| 2025/08/08 | 3,395 | 3,420 | 3,385 | 3,415 | +25 | +0.7% | 31,600 |
| 2025/08/07 | 3,400 | 3,430 | 3,380 | 3,390 | -10 | -0.3% | 31,400 |
| 2025/08/06 | 3,390 | 3,420 | 3,385 | 3,400 | +20 | +0.6% | 21,600 |
| 2025/08/05 | 3,360 | 3,395 | 3,315 | 3,380 | +25 | +0.7% | 27,700 |
| 2025/08/04 | 3,325 | 3,370 | 3,300 | 3,355 | -40 | -1.2% | 45,700 |
| 2025/08/01 | 3,395 | 3,405 | 3,320 | 3,395 | -5 | -0.1% | 94,700 |
| 2025/07/31 | 3,350 | 3,460 | 3,340 | 3,400 | +90 | +2.7% | 65,800 |
| 2025/07/30 | 3,340 | 3,370 | 3,310 | 3,310 | -20 | -0.6% | 22,100 |
| 2025/07/29 | 3,310 | 3,335 | 3,300 | 3,330 | -5 | -0.1% | 17,900 |
| 2025/07/28 | 3,355 | 3,355 | 3,310 | 3,335 | -20 | -0.6% | 16,300 |
| 2025/07/25 | 3,380 | 3,395 | 3,345 | 3,355 | -15 | -0.4% | 21,900 |
| 2025/07/24 | 3,350 | 3,400 | 3,325 | 3,370 | +30 | +0.9% | 15,500 |
| 2025/07/23 | 3,330 | 3,360 | 3,300 | 3,340 | +65 | +2% | 38,800 |
| 2025/07/22 | 3,280 | 3,290 | 3,230 | 3,275 | -5 | -0.2% | 21,400 |
| 2025/07/18 | 3,230 | 3,295 | 3,205 | 3,280 | +55 | +1.7% | 31,300 |
| 2025/07/17 | 3,205 | 3,225 | 3,195 | 3,225 | -5 | -0.2% | 13,600 |
| 2025/07/16 | 3,215 | 3,230 | 3,195 | 3,230 | +45 | +1.4% | 28,600 |
| 2025/07/15 | 3,200 | 3,210 | 3,160 | 3,185 | +15 | +0.5% | 23,400 |
| 2025/07/14 | 3,175 | 3,240 | 3,140 | 3,170 | +25 | +0.8% | 60,100 |
| 2025/07/11 | 3,130 | 3,150 | 3,090 | 3,145 | +35 | +1.1% | 44,800 |
| 2025/07/10 | 3,130 | 3,140 | 3,105 | 3,110 | ±0 | ±0% | 30,400 |
| 2025/07/09 | 3,105 | 3,150 | 3,105 | 3,110 | +5 | +0.2% | 23,100 |
| 2025/07/08 | 3,130 | 3,130 | 3,085 | 3,105 | +5 | +0.2% | 13,500 |
| 2025/07/07 | 3,130 | 3,145 | 3,100 | 3,100 | -30 | -1% | 21,500 |
| 2025/07/04 | 3,095 | 3,160 | 3,095 | 3,130 | +50 | +1.6% | 29,700 |
| 2025/07/03 | 3,050 | 3,100 | 3,050 | 3,080 | +30 | +1% | 12,800 |
| 2025/07/02 | 3,055 | 3,085 | 3,050 | 3,050 | -10 | -0.3% | 11,700 |
| 2025/07/01 | 3,085 | 3,100 | 3,060 | 3,060 | -20 | -0.6% | 8,100 |
| 2025/06/30 | 3,100 | 3,130 | 3,080 | 3,080 | -20 | -0.6% | 21,100 |
| 2025/06/27 | 3,040 | 3,100 | 3,030 | 3,100 | +95 | +3.2% | 54,100 |
| 2025/06/26 | 2,985 | 3,045 | 2,985 | 3,005 | +26 | +0.9% | 13,800 |
| 2025/06/25 | 3,050 | 3,050 | 2,975 | 2,979 | -41 | -1.4% | 19,600 |
| 2025/06/24 | 3,025 | 3,025 | 2,985 | 3,020 | +27 | +0.9% | 7,700 |
| 2025/06/23 | 2,971 | 3,020 | 2,971 | 2,993 | +22 | +0.7% | 15,000 |
| 2025/06/20 | 2,932 | 2,971 | 2,932 | 2,971 | +27 | +0.9% | 13,400 |
| 2025/06/19 | 2,974 | 2,974 | 2,931 | 2,944 | -30 | -1% | 10,200 |
| 2025/06/18 | 2,955 | 2,984 | 2,955 | 2,974 | +19 | +0.6% | 7,500 |
| 2025/06/17 | 2,975 | 2,975 | 2,945 | 2,955 | -24 | -0.8% | 9,400 |
| 2025/06/16 | 3,010 | 3,010 | 2,972 | 2,979 | -13 | -0.4% | 6,400 |
| 2025/06/13 | 3,000 | 3,000 | 2,978 | 2,992 | -13 | -0.4% | 12,000 |
| 2025/06/12 | 3,025 | 3,050 | 2,996 | 3,005 | -5 | -0.2% | 12,500 |
| 2025/06/11 | 3,010 | 3,030 | 2,976 | 3,010 | +34 | +1.1% | 11,000 |
| 2025/06/10 | 2,995 | 3,010 | 2,972 | 2,976 | -19 | -0.6% | 6,200 |
| 2025/06/09 | 3,025 | 3,035 | 2,987 | 2,995 | -25 | -0.8% | 7,800 |
| 2025/06/06 | 3,045 | 3,055 | 3,010 | 3,020 | +5 | +0.2% | 16,100 |
| 2025/06/05 | 2,994 | 3,030 | 2,994 | 3,015 | +15 | +0.5% | 10,000 |
| 2025/06/04 | 3,015 | 3,025 | 2,999 | 3,000 | +4 | +0.1% | 5,700 |
| 2025/06/03 | 3,020 | 3,030 | 2,989 | 2,996 | -24 | -0.8% | 10,600 |
| 2025/06/02 | 2,981 | 3,040 | 2,981 | 3,020 | +30 | +1% | 9,400 |
| 2025/05/30 | 3,010 | 3,020 | 2,971 | 2,990 | -60 | -2% | 12,700 |
1～
50
件表示中 / 6375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 | 341,500円 | +4.1% | +8.9% | 3.28% | 15.26倍 | 1.07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 |
| ＫＰＰＧＨＤ | 78,900円 | +0.7% | -2.2% | 4.56% | 6.43倍 | 0.60倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
| テンポスＨＤ | 340,000円 | +22.6% | +27.2% | 0.26% | 19.11倍 | 2.58倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
| ジェコス | 137,800円 | -0.5% | +3.0% | 4.14% | 9.66倍 | 0.70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 |
| モリト | 154,100円 | +15.4% | +9.9% | 4.48% | 14.37倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
