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 |
---|---|---|---|---|---|---|---|
2016/07/04 | 1,385 | 1,386 | 1,362 | 1,378 | +23 | +1.7% | 10,100 |
2016/07/01 | 1,370 | 1,370 | 1,350 | 1,355 | +4 | +0.3% | 9,900 |
2016/06/30 | 1,351 | 1,373 | 1,350 | 1,351 | +9 | +0.7% | 4,200 |
2016/06/29 | 1,345 | 1,347 | 1,332 | 1,342 | +16 | +1.2% | 8,700 |
2016/06/28 | 1,302 | 1,348 | 1,298 | 1,326 | +18 | +1.4% | 11,900 |
2016/06/27 | 1,299 | 1,330 | 1,282 | 1,308 | +9 | +0.7% | 12,700 |
2016/06/24 | 1,399 | 1,409 | 1,255 | 1,299 | -99 | -7.1% | 22,100 |
2016/06/23 | 1,363 | 1,398 | 1,355 | 1,398 | +30 | +2.2% | 8,300 |
2016/06/22 | 1,385 | 1,385 | 1,363 | 1,368 | -17 | -1.2% | 8,100 |
2016/06/21 | 1,390 | 1,399 | 1,369 | 1,385 | +16 | +1.2% | 8,400 |
2016/06/20 | 1,389 | 1,400 | 1,350 | 1,369 | -20 | -1.4% | 10,800 |
2016/06/17 | 1,332 | 1,400 | 1,325 | 1,389 | +62 | +4.7% | 19,400 |
2016/06/16 | 1,361 | 1,367 | 1,320 | 1,327 | -34 | -2.5% | 19,400 |
2016/06/15 | 1,371 | 1,373 | 1,353 | 1,361 | -11 | -0.8% | 8,000 |
2016/06/14 | 1,401 | 1,401 | 1,350 | 1,372 | -29 | -2.1% | 14,900 |
2016/06/13 | 1,422 | 1,422 | 1,400 | 1,401 | -17 | -1.2% | 13,500 |
2016/06/10 | 1,427 | 1,428 | 1,415 | 1,418 | -23 | -1.6% | 19,000 |
2016/06/09 | 1,450 | 1,459 | 1,435 | 1,441 | -15 | -1% | 6,500 |
2016/06/08 | 1,440 | 1,461 | 1,440 | 1,456 | -1 | -0.1% | 8,400 |
2016/06/07 | 1,449 | 1,465 | 1,449 | 1,457 | +10 | +0.7% | 4,100 |
2016/06/06 | 1,465 | 1,465 | 1,436 | 1,447 | -11 | -0.8% | 31,100 |
2016/06/03 | 1,430 | 1,469 | 1,430 | 1,458 | +20 | +1.4% | 6,600 |
2016/06/02 | 1,455 | 1,455 | 1,434 | 1,438 | -17 | -1.2% | 11,200 |
2016/06/01 | 1,445 | 1,470 | 1,436 | 1,455 | +16 | +1.1% | 13,400 |
2016/05/31 | 1,424 | 1,450 | 1,424 | 1,439 | +16 | +1.1% | 6,500 |
2016/05/30 | 1,431 | 1,438 | 1,423 | 1,423 | +4 | +0.3% | 10,000 |
2016/05/27 | 1,415 | 1,432 | 1,414 | 1,419 | +4 | +0.3% | 8,900 |
2016/05/26 | 1,414 | 1,439 | 1,412 | 1,415 | +2 | +0.1% | 15,300 |
2016/05/25 | 1,420 | 1,437 | 1,411 | 1,413 | -7 | -0.5% | 8,400 |
2016/05/24 | 1,420 | 1,430 | 1,408 | 1,420 | -5 | -0.4% | 9,200 |
2016/05/23 | 1,420 | 1,436 | 1,412 | 1,425 | ±0 | ±0% | 10,000 |
2016/05/20 | 1,419 | 1,433 | 1,414 | 1,425 | +6 | +0.4% | 6,100 |
2016/05/19 | 1,436 | 1,436 | 1,417 | 1,419 | +6 | +0.4% | 5,700 |
2016/05/18 | 1,424 | 1,431 | 1,407 | 1,413 | -15 | -1.1% | 10,800 |
2016/05/17 | 1,447 | 1,451 | 1,422 | 1,428 | +4 | +0.3% | 10,700 |
2016/05/16 | 1,430 | 1,440 | 1,422 | 1,424 | +3 | +0.2% | 4,400 |
2016/05/13 | 1,440 | 1,443 | 1,410 | 1,421 | -19 | -1.3% | 10,900 |
2016/05/12 | 1,433 | 1,455 | 1,426 | 1,440 | -9 | -0.6% | 9,300 |
2016/05/11 | 1,458 | 1,470 | 1,420 | 1,449 | -9 | -0.6% | 11,000 |
2016/05/10 | 1,410 | 1,463 | 1,410 | 1,458 | +46 | +3.3% | 11,000 |
2016/05/09 | 1,418 | 1,419 | 1,397 | 1,412 | +17 | +1.2% | 6,200 |
2016/05/06 | 1,396 | 1,415 | 1,393 | 1,395 | +2 | +0.1% | 13,800 |
2016/05/02 | 1,401 | 1,404 | 1,386 | 1,393 | -20 | -1.4% | 16,700 |
2016/04/28 | 1,460 | 1,500 | 1,412 | 1,413 | -38 | -2.6% | 22,900 |
2016/04/27 | 1,470 | 1,479 | 1,434 | 1,451 | -14 | -1% | 11,900 |
2016/04/26 | 1,480 | 1,499 | 1,462 | 1,465 | -5 | -0.3% | 17,100 |
2016/04/25 | 1,470 | 1,484 | 1,462 | 1,470 | +14 | +1% | 13,500 |
2016/04/22 | 1,435 | 1,458 | 1,434 | 1,456 | +18 | +1.3% | 8,500 |
2016/04/21 | 1,458 | 1,458 | 1,432 | 1,438 | +10 | +0.7% | 18,800 |
2016/04/20 | 1,430 | 1,449 | 1,423 | 1,428 | +7 | +0.5% | 8,600 |
2201~
2250
件表示中 / 6351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 | 313,000円 | +4.1% | +8.9% | 3.58% | 13.98倍 | 0.98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 |
椿本興 | 244,000円 | +0.5% | +5.9% | 3.28% | 9.24倍 | 1.02倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などFA関連拡充 |
カナデン | 196,000円 | +7.4% | +20.5% | 3.67% | 11.20倍 | 0.91倍 |
|
1907年電力会社から分離。三菱電機系商社。FA、ビル設備、インフラ、デバイスを手がける |
三洋貿易 | 145,400円 | +2.1% | -5.1% | 3.92% | 8.55倍 | 0.84倍 |
|
ゴム・化学品商社。営業員の4割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
黒田G | 92,600円 | -0.3% | +10.0% | 6.59% | 9.83倍 | 1.02倍 |
|
電気材料や電子材料の専門商社として発足、のちにHDD部品等の製造事業開始し両輪体制に |
市場注目の銘柄
チャート関連のコラム