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 |
|---|---|---|---|---|---|---|---|
| 2013/07/31 | 1,218 | 1,219 | 1,195 | 1,195 | -20 | -1.6% | 9,400 |
| 2013/07/30 | 1,201 | 1,224 | 1,200 | 1,215 | +14 | +1.2% | 4,300 |
| 2013/07/29 | 1,210 | 1,225 | 1,201 | 1,201 | -9 | -0.7% | 9,800 |
| 2013/07/26 | 1,207 | 1,240 | 1,207 | 1,210 | +3 | +0.2% | 9,600 |
| 2013/07/25 | 1,222 | 1,224 | 1,207 | 1,207 | -15 | -1.2% | 8,000 |
| 2013/07/24 | 1,226 | 1,228 | 1,217 | 1,222 | -7 | -0.6% | 3,800 |
| 2013/07/23 | 1,200 | 1,230 | 1,200 | 1,229 | +5 | +0.4% | 9,300 |
| 2013/07/22 | 1,207 | 1,237 | 1,207 | 1,224 | +19 | +1.6% | 5,600 |
| 2013/07/19 | 1,226 | 1,237 | 1,198 | 1,205 | -19 | -1.6% | 9,200 |
| 2013/07/18 | 1,215 | 1,235 | 1,215 | 1,224 | -8 | -0.6% | 6,900 |
| 2013/07/17 | 1,238 | 1,238 | 1,211 | 1,232 | +12 | +1% | 6,500 |
| 2013/07/16 | 1,247 | 1,247 | 1,220 | 1,220 | -18 | -1.5% | 13,300 |
| 2013/07/12 | 1,230 | 1,239 | 1,222 | 1,238 | +8 | +0.7% | 9,200 |
| 2013/07/11 | 1,229 | 1,234 | 1,211 | 1,230 | ±0 | ±0% | 4,400 |
| 2013/07/10 | 1,218 | 1,230 | 1,210 | 1,230 | +11 | +0.9% | 7,100 |
| 2013/07/09 | 1,224 | 1,224 | 1,207 | 1,219 | +19 | +1.6% | 9,000 |
| 2013/07/08 | 1,233 | 1,233 | 1,200 | 1,200 | -3 | -0.2% | 8,000 |
| 2013/07/05 | 1,198 | 1,205 | 1,198 | 1,203 | +10 | +0.8% | 7,500 |
| 2013/07/04 | 1,190 | 1,194 | 1,185 | 1,193 | +3 | +0.3% | 6,500 |
| 2013/07/03 | 1,190 | 1,198 | 1,184 | 1,190 | ±0 | ±0% | 6,900 |
| 2013/07/02 | 1,160 | 1,200 | 1,149 | 1,190 | +40 | +3.5% | 10,200 |
| 2013/07/01 | 1,146 | 1,150 | 1,100 | 1,150 | +10 | +0.9% | 7,800 |
| 2013/06/28 | 1,102 | 1,140 | 1,102 | 1,140 | +40 | +3.6% | 9,000 |
| 2013/06/27 | 1,088 | 1,103 | 1,081 | 1,100 | +13 | +1.2% | 6,700 |
| 2013/06/26 | 1,092 | 1,119 | 1,083 | 1,087 | -2 | -0.2% | 5,500 |
| 2013/06/25 | 1,094 | 1,105 | 1,085 | 1,089 | -4 | -0.4% | 10,300 |
| 2013/06/24 | 1,108 | 1,118 | 1,091 | 1,093 | +3 | +0.3% | 5,000 |
| 2013/06/21 | 1,080 | 1,093 | 1,060 | 1,090 | +9 | +0.8% | 10,200 |
| 2013/06/20 | 1,078 | 1,104 | 1,070 | 1,081 | +3 | +0.3% | 9,500 |
| 2013/06/19 | 1,069 | 1,080 | 1,067 | 1,078 | +11 | +1% | 6,300 |
| 2013/06/18 | 1,062 | 1,074 | 1,062 | 1,067 | +5 | +0.5% | 2,900 |
| 2013/06/17 | 1,060 | 1,088 | 1,056 | 1,062 | +2 | +0.2% | 7,000 |
| 2013/06/14 | 1,055 | 1,072 | 1,055 | 1,060 | -12 | -1.1% | 29,500 |
| 2013/06/13 | 1,076 | 1,100 | 1,061 | 1,072 | -31 | -2.8% | 6,100 |
| 2013/06/12 | 1,087 | 1,143 | 1,086 | 1,103 | -5 | -0.5% | 3,400 |
| 2013/06/11 | 1,146 | 1,148 | 1,083 | 1,108 | -8 | -0.7% | 12,900 |
| 2013/06/10 | 1,060 | 1,116 | 1,060 | 1,116 | +86 | +8.3% | 16,400 |
| 2013/06/07 | 1,047 | 1,047 | 1,020 | 1,030 | -50 | -4.6% | 17,600 |
| 2013/06/06 | 1,089 | 1,100 | 1,070 | 1,080 | -23 | -2.1% | 18,100 |
| 2013/06/05 | 1,113 | 1,149 | 1,103 | 1,103 | -10 | -0.9% | 14,500 |
| 2013/06/04 | 1,110 | 1,115 | 1,090 | 1,113 | -5 | -0.4% | 15,400 |
| 2013/06/03 | 1,157 | 1,167 | 1,118 | 1,118 | -40 | -3.5% | 11,000 |
| 2013/05/31 | 1,129 | 1,164 | 1,129 | 1,158 | +48 | +4.3% | 5,800 |
| 2013/05/30 | 1,166 | 1,184 | 1,105 | 1,110 | -68 | -5.8% | 16,000 |
| 2013/05/29 | 1,221 | 1,221 | 1,167 | 1,178 | +47 | +4.2% | 6,500 |
| 2013/05/28 | 1,110 | 1,150 | 1,110 | 1,131 | +1 | +0.1% | 11,500 |
| 2013/05/27 | 1,175 | 1,177 | 1,113 | 1,130 | -70 | -5.8% | 14,000 |
| 2013/05/24 | 1,201 | 1,240 | 1,180 | 1,200 | -1 | -0.1% | 21,700 |
| 2013/05/23 | 1,265 | 1,268 | 1,201 | 1,201 | -67 | -5.3% | 17,300 |
| 2013/05/22 | 1,273 | 1,279 | 1,266 | 1,268 | -5 | -0.4% | 11,300 |
2951～
3000
件表示中 / 6386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 | 333,500円 | +4.1% | +8.9% | 3.36% | 14.90倍 | 1.04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 |
| モリト | 155,400円 | +15.4% | +9.9% | 4.44% | 14.49倍 | 0.99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 |
| ジェコス | 137,600円 | -0.5% | +3.0% | 4.14% | 9.64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 |
| 三信電 | 281,700円 | +4.2% | -14.9% | 4.97% | 9.44倍 | 0.85倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| 三洋貿易 | 156,000円 | +2.1% | -5.1% | 3.65% | 9.17倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
