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 |
|---|---|---|---|---|---|---|---|
| 2013/03/06 | 1,060 | 1,066 | 1,058 | 1,063 | +10 | +0.9% | 5,300 |
| 2013/03/05 | 1,050 | 1,070 | 1,050 | 1,053 | -8 | -0.8% | 5,700 |
| 2013/03/04 | 1,042 | 1,072 | 1,040 | 1,061 | +12 | +1.1% | 14,900 |
| 2013/03/01 | 1,035 | 1,054 | 1,035 | 1,049 | -16 | -1.5% | 5,200 |
| 2013/02/28 | 1,023 | 1,070 | 1,023 | 1,065 | +43 | +4.2% | 5,400 |
| 2013/02/27 | 1,027 | 1,046 | 1,016 | 1,022 | -26 | -2.5% | 7,300 |
| 2013/02/26 | 1,046 | 1,051 | 1,014 | 1,048 | -25 | -2.3% | 7,200 |
| 2013/02/25 | 1,060 | 1,083 | 1,060 | 1,073 | +16 | +1.5% | 11,400 |
| 2013/02/22 | 1,066 | 1,066 | 1,049 | 1,057 | -17 | -1.6% | 8,500 |
| 2013/02/21 | 1,073 | 1,078 | 1,065 | 1,074 | ±0 | ±0% | 7,100 |
| 2013/02/20 | 1,053 | 1,074 | 1,053 | 1,074 | +21 | +2% | 4,900 |
| 2013/02/19 | 1,033 | 1,061 | 1,033 | 1,053 | -10 | -0.9% | 5,100 |
| 2013/02/18 | 1,010 | 1,065 | 1,010 | 1,063 | +41 | +4% | 6,500 |
| 2013/02/15 | 1,055 | 1,062 | 1,011 | 1,022 | -33 | -3.1% | 7,300 |
| 2013/02/14 | 1,064 | 1,067 | 1,050 | 1,055 | -15 | -1.4% | 7,200 |
| 2013/02/13 | 1,090 | 1,090 | 1,070 | 1,070 | -23 | -2.1% | 8,000 |
| 2013/02/12 | 1,072 | 1,109 | 1,072 | 1,093 | +5 | +0.5% | 10,200 |
| 2013/02/08 | 1,093 | 1,093 | 1,088 | 1,088 | -5 | -0.5% | 8,100 |
| 2013/02/07 | 1,098 | 1,098 | 1,091 | 1,093 | -5 | -0.5% | 8,400 |
| 2013/02/06 | 1,086 | 1,107 | 1,086 | 1,098 | +13 | +1.2% | 8,900 |
| 2013/02/05 | 1,095 | 1,096 | 1,084 | 1,085 | -12 | -1.1% | 7,100 |
| 2013/02/04 | 1,124 | 1,125 | 1,097 | 1,097 | -3 | -0.3% | 8,200 |
| 2013/02/01 | 1,097 | 1,127 | 1,090 | 1,100 | ±0 | ±0% | 7,000 |
| 2013/01/31 | 1,111 | 1,127 | 1,096 | 1,100 | -15 | -1.3% | 6,000 |
| 2013/01/30 | 1,109 | 1,128 | 1,096 | 1,115 | +6 | +0.5% | 6,700 |
| 2013/01/29 | 1,090 | 1,120 | 1,088 | 1,109 | +19 | +1.7% | 8,200 |
| 2013/01/28 | 1,120 | 1,120 | 1,090 | 1,090 | -6 | -0.5% | 9,500 |
| 2013/01/25 | 1,077 | 1,100 | 1,077 | 1,096 | +19 | +1.8% | 10,600 |
| 2013/01/24 | 1,070 | 1,089 | 1,060 | 1,077 | -13 | -1.2% | 3,400 |
| 2013/01/23 | 1,069 | 1,095 | 1,069 | 1,090 | -9 | -0.8% | 3,000 |
| 2013/01/22 | 1,099 | 1,100 | 1,080 | 1,099 | -1 | -0.1% | 4,700 |
| 2013/01/21 | 1,080 | 1,100 | 1,080 | 1,100 | +34 | +3.2% | 9,300 |
| 2013/01/18 | 1,064 | 1,100 | 1,063 | 1,066 | +16 | +1.5% | 14,800 |
| 2013/01/17 | 1,022 | 1,060 | 1,022 | 1,050 | ±0 | ±0% | 8,700 |
| 2013/01/16 | 1,055 | 1,060 | 1,050 | 1,050 | +9 | +0.9% | 18,300 |
| 2013/01/15 | 1,016 | 1,046 | 1,016 | 1,041 | +30 | +3% | 17,800 |
| 2013/01/11 | 1,004 | 1,020 | 998 | 1,011 | +7 | +0.7% | 8,400 |
| 2013/01/10 | 997 | 1,004 | 996 | 1,004 | +7 | +0.7% | 5,400 |
| 2013/01/09 | 998 | 1,004 | 988 | 997 | -1 | -0.1% | 4,600 |
| 2013/01/08 | 998 | 1,002 | 998 | 998 | -6 | -0.6% | 2,900 |
| 2013/01/07 | 1,000 | 1,005 | 998 | 1,004 | +22 | +2.2% | 14,100 |
| 2013/01/04 | 955 | 985 | 955 | 982 | +27 | +2.8% | 10,800 |
| 2012/12/28 | 960 | 969 | 955 | 955 | -1 | -0.1% | 6,000 |
| 2012/12/27 | 969 | 969 | 949 | 956 | -4 | -0.4% | 5,300 |
| 2012/12/26 | 969 | 969 | 960 | 960 | +4 | +0.4% | 3,700 |
| 2012/12/25 | 958 | 962 | 955 | 956 | +1 | +0.1% | 7,300 |
| 2012/12/21 | 946 | 969 | 946 | 955 | +9 | +1% | 4,400 |
| 2012/12/20 | 950 | 956 | 938 | 946 | -9 | -0.9% | 3,800 |
| 2012/12/19 | 927 | 955 | 927 | 955 | +28 | +3% | 3,600 |
| 2012/12/18 | 925 | 938 | 925 | 927 | +2 | +0.2% | 2,900 |
3051～
3100
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
