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 |
|---|---|---|---|---|---|---|---|
| 2024/12/25 | 2,989 | 2,989 | 2,933 | 2,967 | +22 | +0.7% | 20,000 |
| 2024/12/24 | 2,922 | 2,963 | 2,922 | 2,945 | +28 | +1% | 13,600 |
| 2024/12/23 | 2,879 | 2,930 | 2,879 | 2,917 | +40 | +1.4% | 11,100 |
| 2024/12/20 | 2,892 | 2,899 | 2,859 | 2,877 | -7 | -0.2% | 11,400 |
| 2024/12/19 | 2,907 | 2,915 | 2,880 | 2,884 | -24 | -0.8% | 12,600 |
| 2024/12/18 | 2,887 | 2,912 | 2,887 | 2,908 | +6 | +0.2% | 4,600 |
| 2024/12/17 | 2,913 | 2,937 | 2,885 | 2,902 | -5 | -0.2% | 9,600 |
| 2024/12/16 | 2,884 | 2,930 | 2,880 | 2,907 | +25 | +0.9% | 16,200 |
| 2024/12/13 | 2,900 | 2,900 | 2,853 | 2,882 | -7 | -0.2% | 25,800 |
| 2024/12/12 | 2,880 | 2,899 | 2,869 | 2,889 | +14 | +0.5% | 13,800 |
| 2024/12/11 | 2,870 | 2,878 | 2,855 | 2,875 | +5 | +0.2% | 9,300 |
| 2024/12/10 | 2,860 | 2,880 | 2,860 | 2,870 | +16 | +0.6% | 10,000 |
| 2024/12/09 | 2,829 | 2,858 | 2,829 | 2,854 | +19 | +0.7% | 14,800 |
| 2024/12/06 | 2,829 | 2,840 | 2,810 | 2,835 | +13 | +0.5% | 21,700 |
| 2024/12/05 | 2,782 | 2,827 | 2,774 | 2,822 | +55 | +2% | 9,900 |
| 2024/12/04 | 2,831 | 2,838 | 2,750 | 2,767 | -71 | -2.5% | 19,700 |
| 2024/12/03 | 2,785 | 2,850 | 2,785 | 2,838 | +26 | +0.9% | 7,500 |
| 2024/12/02 | 2,795 | 2,821 | 2,795 | 2,812 | +17 | +0.6% | 7,000 |
| 2024/11/29 | 2,813 | 2,820 | 2,795 | 2,795 | -18 | -0.6% | 3,900 |
| 2024/11/28 | 2,753 | 2,823 | 2,753 | 2,813 | +36 | +1.3% | 7,100 |
| 2024/11/27 | 2,830 | 2,830 | 2,766 | 2,777 | -64 | -2.3% | 10,200 |
| 2024/11/26 | 2,833 | 2,851 | 2,831 | 2,841 | +5 | +0.2% | 4,000 |
| 2024/11/25 | 2,880 | 2,896 | 2,830 | 2,836 | -34 | -1.2% | 14,200 |
| 2024/11/22 | 2,851 | 2,876 | 2,845 | 2,870 | +25 | +0.9% | 7,100 |
| 2024/11/21 | 2,859 | 2,896 | 2,845 | 2,845 | -14 | -0.5% | 8,800 |
| 2024/11/20 | 2,853 | 2,880 | 2,831 | 2,859 | -15 | -0.5% | 9,400 |
| 2024/11/19 | 2,800 | 2,877 | 2,800 | 2,874 | +76 | +2.7% | 18,900 |
| 2024/11/18 | 2,795 | 2,798 | 2,774 | 2,798 | +8 | +0.3% | 7,500 |
| 2024/11/15 | 2,775 | 2,796 | 2,740 | 2,790 | +41 | +1.5% | 16,800 |
| 2024/11/14 | 2,765 | 2,781 | 2,749 | 2,749 | -16 | -0.6% | 6,700 |
| 2024/11/13 | 2,768 | 2,783 | 2,750 | 2,765 | -3 | -0.1% | 8,000 |
| 2024/11/12 | 2,763 | 2,796 | 2,763 | 2,768 | +22 | +0.8% | 7,200 |
| 2024/11/11 | 2,734 | 2,765 | 2,734 | 2,746 | +12 | +0.4% | 2,900 |
| 2024/11/08 | 2,778 | 2,807 | 2,719 | 2,734 | -40 | -1.4% | 9,700 |
| 2024/11/07 | 2,719 | 2,774 | 2,719 | 2,774 | +55 | +2% | 16,300 |
| 2024/11/06 | 2,706 | 2,723 | 2,698 | 2,719 | +40 | +1.5% | 18,300 |
| 2024/11/05 | 2,701 | 2,707 | 2,670 | 2,679 | -22 | -0.8% | 8,100 |
| 2024/11/01 | 2,677 | 2,707 | 2,670 | 2,701 | +11 | +0.4% | 4,700 |
| 2024/10/31 | 2,669 | 2,703 | 2,663 | 2,690 | +47 | +1.8% | 15,300 |
| 2024/10/30 | 2,684 | 2,686 | 2,643 | 2,643 | -3 | -0.1% | 46,900 |
| 2024/10/29 | 2,656 | 2,656 | 2,625 | 2,646 | -4 | -0.2% | 5,400 |
| 2024/10/28 | 2,580 | 2,650 | 2,580 | 2,650 | +78 | +3% | 15,700 |
| 2024/10/25 | 2,622 | 2,622 | 2,567 | 2,572 | -42 | -1.6% | 13,800 |
| 2024/10/24 | 2,584 | 2,619 | 2,575 | 2,614 | +21 | +0.8% | 13,900 |
| 2024/10/23 | 2,590 | 2,605 | 2,573 | 2,593 | +3 | +0.1% | 11,000 |
| 2024/10/22 | 2,609 | 2,631 | 2,570 | 2,590 | -19 | -0.7% | 12,000 |
| 2024/10/21 | 2,556 | 2,610 | 2,556 | 2,609 | +53 | +2.1% | 15,500 |
| 2024/10/18 | 2,525 | 2,557 | 2,525 | 2,556 | +36 | +1.4% | 16,800 |
| 2024/10/17 | 2,536 | 2,542 | 2,513 | 2,520 | -17 | -0.7% | 14,100 |
| 2024/10/16 | 2,605 | 2,654 | 2,518 | 2,537 | -20 | -0.8% | 48,500 |
151～
200
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
