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 |
|---|---|---|---|---|---|---|---|
| 2024/07/31 | 2,605 | 2,679 | 2,590 | 2,677 | +66 | +2.5% | 24,000 |
| 2024/07/30 | 2,601 | 2,622 | 2,581 | 2,611 | -4 | -0.2% | 39,700 |
| 2024/07/29 | 2,600 | 2,635 | 2,595 | 2,615 | +33 | +1.3% | 25,400 |
| 2024/07/26 | 2,586 | 2,596 | 2,556 | 2,582 | +2 | +0.1% | 24,500 |
| 2024/07/25 | 2,602 | 2,609 | 2,575 | 2,580 | -21 | -0.8% | 30,200 |
| 2024/07/24 | 2,633 | 2,641 | 2,601 | 2,601 | -59 | -2.2% | 23,300 |
| 2024/07/23 | 2,679 | 2,701 | 2,642 | 2,660 | -4 | -0.2% | 18,800 |
| 2024/07/22 | 2,724 | 2,736 | 2,664 | 2,664 | -60 | -2.2% | 17,600 |
| 2024/07/19 | 2,756 | 2,761 | 2,722 | 2,724 | -32 | -1.2% | 19,000 |
| 2024/07/18 | 2,776 | 2,794 | 2,750 | 2,756 | -32 | -1.1% | 23,200 |
| 2024/07/17 | 2,780 | 2,814 | 2,773 | 2,788 | +8 | +0.3% | 15,400 |
| 2024/07/16 | 2,894 | 2,897 | 2,772 | 2,780 | -64 | -2.3% | 17,800 |
| 2024/07/12 | 2,898 | 2,898 | 2,830 | 2,844 | +21 | +0.7% | 23,300 |
| 2024/07/11 | 2,837 | 2,837 | 2,798 | 2,823 | +23 | +0.8% | 10,400 |
| 2024/07/10 | 2,808 | 2,818 | 2,795 | 2,800 | -37 | -1.3% | 24,000 |
| 2024/07/09 | 2,824 | 2,848 | 2,801 | 2,837 | +31 | +1.1% | 15,400 |
| 2024/07/08 | 2,833 | 2,844 | 2,806 | 2,806 | -41 | -1.4% | 9,000 |
| 2024/07/05 | 2,898 | 2,898 | 2,840 | 2,847 | -49 | -1.7% | 12,600 |
| 2024/07/04 | 2,887 | 2,904 | 2,875 | 2,896 | +13 | +0.5% | 11,500 |
| 2024/07/03 | 2,870 | 2,929 | 2,855 | 2,883 | -6 | -0.2% | 13,200 |
| 2024/07/02 | 2,960 | 2,960 | 2,886 | 2,889 | -71 | -2.4% | 24,300 |
| 2024/07/01 | 2,974 | 2,974 | 2,946 | 2,960 | +16 | +0.5% | 9,600 |
| 2024/06/28 | 2,975 | 2,975 | 2,922 | 2,944 | -35 | -1.2% | 14,600 |
| 2024/06/27 | 2,922 | 2,980 | 2,922 | 2,979 | +62 | +2.1% | 17,700 |
| 2024/06/26 | 2,905 | 2,920 | 2,888 | 2,917 | +12 | +0.4% | 16,300 |
| 2024/06/25 | 2,863 | 2,914 | 2,863 | 2,905 | +67 | +2.4% | 23,300 |
| 2024/06/24 | 2,820 | 2,860 | 2,768 | 2,838 | +18 | +0.6% | 17,700 |
| 2024/06/21 | 2,940 | 2,940 | 2,800 | 2,820 | -82 | -2.8% | 80,000 |
| 2024/06/20 | 2,892 | 2,920 | 2,885 | 2,902 | -9 | -0.3% | 15,600 |
| 2024/06/19 | 2,885 | 2,934 | 2,885 | 2,911 | +42 | +1.5% | 24,800 |
| 2024/06/18 | 2,800 | 2,880 | 2,800 | 2,869 | +80 | +2.9% | 34,200 |
| 2024/06/17 | 2,788 | 2,800 | 2,763 | 2,789 | -12 | -0.4% | 15,800 |
| 2024/06/14 | 2,784 | 2,809 | 2,769 | 2,801 | +67 | +2.5% | 31,700 |
| 2024/06/13 | 2,770 | 2,770 | 2,722 | 2,734 | -31 | -1.1% | 8,400 |
| 2024/06/12 | 2,774 | 2,787 | 2,759 | 2,765 | -2 | -0.1% | 13,200 |
| 2024/06/11 | 2,761 | 2,791 | 2,751 | 2,767 | +34 | +1.2% | 14,000 |
| 2024/06/10 | 2,656 | 2,770 | 2,656 | 2,733 | +88 | +3.3% | 22,600 |
| 2024/06/07 | 2,680 | 2,680 | 2,631 | 2,645 | -39 | -1.5% | 15,500 |
| 2024/06/06 | 2,675 | 2,687 | 2,652 | 2,684 | +33 | +1.2% | 27,500 |
| 2024/06/05 | 2,719 | 2,719 | 2,620 | 2,651 | -105 | -3.8% | 59,900 |
| 2024/06/04 | 2,808 | 2,808 | 2,750 | 2,756 | -55 | -2% | 14,300 |
| 2024/06/03 | 2,820 | 2,830 | 2,806 | 2,811 | +3 | +0.1% | 12,300 |
| 2024/05/31 | 2,762 | 2,808 | 2,758 | 2,808 | +59 | +2.1% | 15,800 |
| 2024/05/30 | 2,710 | 2,749 | 2,701 | 2,749 | +27 | +1% | 19,100 |
| 2024/05/29 | 2,734 | 2,752 | 2,715 | 2,722 | -8 | -0.3% | 14,700 |
| 2024/05/28 | 2,747 | 2,758 | 2,718 | 2,730 | -17 | -0.6% | 12,000 |
| 2024/05/27 | 2,745 | 2,764 | 2,730 | 2,747 | +27 | +1% | 14,900 |
| 2024/05/24 | 2,701 | 2,731 | 2,697 | 2,720 | +23 | +0.9% | 6,400 |
| 2024/05/23 | 2,706 | 2,706 | 2,667 | 2,697 | -3 | -0.1% | 7,500 |
| 2024/05/22 | 2,702 | 2,719 | 2,695 | 2,700 | -25 | -0.9% | 18,300 |
251～
300
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
