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 |
|---|---|---|---|---|---|---|---|
| 2013/05/21 | 1,274 | 1,279 | 1,259 | 1,273 | +23 | +1.8% | 10,600 |
| 2013/05/20 | 1,250 | 1,270 | 1,250 | 1,250 | +18 | +1.5% | 14,000 |
| 2013/05/17 | 1,246 | 1,250 | 1,225 | 1,232 | +3 | +0.2% | 7,300 |
| 2013/05/16 | 1,225 | 1,240 | 1,218 | 1,229 | +6 | +0.5% | 11,500 |
| 2013/05/15 | 1,229 | 1,252 | 1,220 | 1,223 | -6 | -0.5% | 13,700 |
| 2013/05/14 | 1,235 | 1,258 | 1,222 | 1,229 | -6 | -0.5% | 15,800 |
| 2013/05/13 | 1,244 | 1,258 | 1,231 | 1,235 | +14 | +1.1% | 23,000 |
| 2013/05/10 | 1,224 | 1,239 | 1,218 | 1,221 | +5 | +0.4% | 18,200 |
| 2013/05/09 | 1,211 | 1,224 | 1,205 | 1,216 | +8 | +0.7% | 12,400 |
| 2013/05/08 | 1,216 | 1,224 | 1,205 | 1,208 | -1 | -0.1% | 10,700 |
| 2013/05/07 | 1,211 | 1,235 | 1,200 | 1,209 | +24 | +2% | 19,600 |
| 2013/05/02 | 1,177 | 1,192 | 1,177 | 1,185 | +11 | +0.9% | 9,200 |
| 2013/05/01 | 1,181 | 1,190 | 1,173 | 1,174 | -10 | -0.8% | 11,400 |
| 2013/04/30 | 1,182 | 1,194 | 1,182 | 1,184 | +2 | +0.2% | 8,600 |
| 2013/04/26 | 1,187 | 1,188 | 1,179 | 1,182 | -1 | -0.1% | 12,600 |
| 2013/04/25 | 1,174 | 1,185 | 1,174 | 1,183 | +9 | +0.8% | 11,300 |
| 2013/04/24 | 1,167 | 1,183 | 1,165 | 1,174 | +8 | +0.7% | 10,300 |
| 2013/04/23 | 1,154 | 1,168 | 1,151 | 1,166 | +6 | +0.5% | 10,600 |
| 2013/04/22 | 1,140 | 1,180 | 1,140 | 1,160 | +23 | +2% | 10,400 |
| 2013/04/19 | 1,150 | 1,170 | 1,137 | 1,137 | -13 | -1.1% | 15,200 |
| 2013/04/18 | 1,160 | 1,162 | 1,145 | 1,150 | -19 | -1.6% | 11,600 |
| 2013/04/17 | 1,165 | 1,188 | 1,162 | 1,169 | +4 | +0.3% | 10,900 |
| 2013/04/16 | 1,175 | 1,175 | 1,145 | 1,165 | -10 | -0.9% | 12,800 |
| 2013/04/15 | 1,195 | 1,199 | 1,169 | 1,175 | -7 | -0.6% | 17,000 |
| 2013/04/12 | 1,200 | 1,235 | 1,180 | 1,182 | -3 | -0.3% | 29,600 |
| 2013/04/11 | 1,175 | 1,190 | 1,151 | 1,185 | +20 | +1.7% | 16,700 |
| 2013/04/10 | 1,147 | 1,173 | 1,145 | 1,165 | +13 | +1.1% | 12,800 |
| 2013/04/09 | 1,150 | 1,164 | 1,139 | 1,152 | +8 | +0.7% | 11,400 |
| 2013/04/08 | 1,124 | 1,144 | 1,101 | 1,144 | +50 | +4.6% | 29,900 |
| 2013/04/05 | 1,075 | 1,096 | 1,075 | 1,094 | +27 | +2.5% | 26,400 |
| 2013/04/04 | 1,057 | 1,069 | 1,036 | 1,067 | +10 | +0.9% | 8,300 |
| 2013/04/03 | 1,030 | 1,061 | 1,029 | 1,057 | +23 | +2.2% | 7,000 |
| 2013/04/02 | 1,030 | 1,043 | 1,025 | 1,034 | -14 | -1.3% | 10,900 |
| 2013/04/01 | 1,072 | 1,090 | 1,046 | 1,048 | -24 | -2.2% | 10,300 |
| 2013/03/29 | 1,080 | 1,082 | 1,072 | 1,072 | -9 | -0.8% | 9,500 |
| 2013/03/28 | 1,089 | 1,090 | 1,073 | 1,081 | -6 | -0.6% | 7,300 |
| 2013/03/27 | 1,081 | 1,090 | 1,081 | 1,087 | +6 | +0.6% | 6,400 |
| 2013/03/26 | 1,080 | 1,085 | 1,074 | 1,081 | ±0 | ±0% | 12,800 |
| 2013/03/25 | 1,099 | 1,099 | 1,081 | 1,081 | -1 | -0.1% | 19,900 |
| 2013/03/22 | 1,081 | 1,100 | 1,080 | 1,082 | -4 | -0.4% | 8,600 |
| 2013/03/21 | 1,080 | 1,100 | 1,075 | 1,086 | +14 | +1.3% | 11,500 |
| 2013/03/19 | 1,077 | 1,100 | 1,062 | 1,072 | +4 | +0.4% | 10,100 |
| 2013/03/18 | 1,055 | 1,080 | 1,055 | 1,068 | +11 | +1% | 4,100 |
| 2013/03/15 | 1,052 | 1,065 | 1,050 | 1,057 | +5 | +0.5% | 12,100 |
| 2013/03/14 | 1,060 | 1,060 | 1,050 | 1,052 | -9 | -0.8% | 9,800 |
| 2013/03/13 | 1,061 | 1,066 | 1,060 | 1,061 | -5 | -0.5% | 5,000 |
| 2013/03/12 | 1,090 | 1,091 | 1,066 | 1,066 | -25 | -2.3% | 13,300 |
| 2013/03/11 | 1,100 | 1,100 | 1,085 | 1,091 | +10 | +0.9% | 8,200 |
| 2013/03/08 | 1,090 | 1,090 | 1,080 | 1,081 | +21 | +2% | 29,300 |
| 2013/03/07 | 1,079 | 1,079 | 1,058 | 1,060 | -3 | -0.3% | 5,500 |
3001～
3050
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
