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 |
|---|---|---|---|---|---|---|---|
| 2011/02/23 | 1,000 | 1,018 | 991 | 991 | -9 | -0.9% | 7,300 |
| 2011/02/22 | 1,001 | 1,010 | 1,000 | 1,000 | -5 | -0.5% | 4,700 |
| 2011/02/21 | 1,005 | 1,005 | 997 | 1,005 | +8 | +0.8% | 3,000 |
| 2011/02/18 | 1,005 | 1,005 | 996 | 997 | -7 | -0.7% | 3,200 |
| 2011/02/17 | 999 | 1,004 | 997 | 1,004 | +12 | +1.2% | 10,400 |
| 2011/02/16 | 992 | 1,000 | 992 | 992 | +1 | +0.1% | 3,900 |
| 2011/02/15 | 1,000 | 1,003 | 991 | 991 | -9 | -0.9% | 8,300 |
| 2011/02/14 | 998 | 1,000 | 997 | 1,000 | +2 | +0.2% | 2,600 |
| 2011/02/10 | 991 | 998 | 990 | 998 | -1 | -0.1% | 3,800 |
| 2011/02/09 | 989 | 999 | 989 | 999 | +10 | +1% | 4,400 |
| 2011/02/08 | 999 | 999 | 989 | 989 | -5 | -0.5% | 5,600 |
| 2011/02/07 | 1,000 | 1,007 | 992 | 994 | +2 | +0.2% | 12,400 |
| 2011/02/04 | 986 | 998 | 986 | 992 | +7 | +0.7% | 4,000 |
| 2011/02/03 | 988 | 993 | 980 | 985 | -4 | -0.4% | 3,200 |
| 2011/02/02 | 998 | 999 | 983 | 989 | +6 | +0.6% | 4,400 |
| 2011/02/01 | 986 | 986 | 983 | 983 | -3 | -0.3% | 2,400 |
| 2011/01/31 | 990 | 990 | 980 | 986 | -4 | -0.4% | 4,000 |
| 2011/01/28 | 1,008 | 1,010 | 990 | 990 | -17 | -1.7% | 8,800 |
| 2011/01/27 | 1,003 | 1,016 | 1,002 | 1,007 | +5 | +0.5% | 1,400 |
| 2011/01/26 | 1,020 | 1,020 | 1,002 | 1,002 | -15 | -1.5% | 4,400 |
| 2011/01/25 | 1,007 | 1,018 | 1,006 | 1,017 | +11 | +1.1% | 6,500 |
| 2011/01/24 | 1,010 | 1,010 | 997 | 1,006 | +11 | +1.1% | 4,600 |
| 2011/01/21 | 1,018 | 1,018 | 995 | 995 | -23 | -2.3% | 4,700 |
| 2011/01/20 | 1,019 | 1,019 | 1,012 | 1,018 | -1 | -0.1% | 2,700 |
| 2011/01/19 | 1,014 | 1,019 | 1,008 | 1,019 | +9 | +0.9% | 3,900 |
| 2011/01/18 | 1,000 | 1,010 | 1,000 | 1,010 | +13 | +1.3% | 1,400 |
| 2011/01/17 | 1,013 | 1,013 | 996 | 997 | -1 | -0.1% | 2,600 |
| 2011/01/14 | 998 | 1,012 | 998 | 998 | ±0 | ±0% | 4,400 |
| 2011/01/13 | 1,015 | 1,015 | 998 | 998 | +2 | +0.2% | 9,700 |
| 2011/01/12 | 1,015 | 1,015 | 996 | 996 | -16 | -1.6% | 7,600 |
| 2011/01/11 | 1,009 | 1,012 | 995 | 1,012 | +17 | +1.7% | 4,700 |
| 2011/01/07 | 1,035 | 1,036 | 995 | 995 | -13 | -1.3% | 5,000 |
| 2011/01/06 | 1,002 | 1,016 | 1,002 | 1,008 | +6 | +0.6% | 1,900 |
| 2011/01/05 | 984 | 1,006 | 984 | 1,002 | -6 | -0.6% | 2,300 |
| 2011/01/04 | 1,012 | 1,012 | 952 | 1,008 | +26 | +2.6% | 7,000 |
| 2010/12/30 | 990 | 990 | 979 | 982 | -7 | -0.7% | 1,600 |
| 2010/12/29 | 980 | 999 | 966 | 989 | +9 | +0.9% | 4,500 |
| 2010/12/28 | 970 | 1,027 | 963 | 980 | +10 | +1% | 6,900 |
| 2010/12/27 | 1,000 | 1,000 | 961 | 970 | -5 | -0.5% | 6,500 |
| 2010/12/24 | 1,006 | 1,007 | 974 | 975 | -31 | -3.1% | 9,700 |
| 2010/12/22 | 1,002 | 1,018 | 1,002 | 1,006 | -26 | -2.5% | 4,000 |
| 2010/12/21 | 1,024 | 1,034 | 1,023 | 1,032 | ±0 | ±0% | 6,700 |
| 2010/12/20 | 1,027 | 1,035 | 1,025 | 1,032 | -8 | -0.8% | 5,400 |
| 2010/12/17 | 1,037 | 1,042 | 1,027 | 1,040 | +3 | +0.3% | 7,500 |
| 2010/12/16 | 1,040 | 1,040 | 1,024 | 1,037 | +3 | +0.3% | 8,200 |
| 2010/12/15 | 1,043 | 1,043 | 1,023 | 1,034 | -4 | -0.4% | 7,300 |
| 2010/12/14 | 1,024 | 1,038 | 1,023 | 1,038 | +13 | +1.3% | 6,400 |
| 2010/12/13 | 997 | 1,025 | 989 | 1,025 | +29 | +2.9% | 4,800 |
| 2010/12/10 | 1,000 | 1,003 | 996 | 996 | -8 | -0.8% | 20,100 |
| 2010/12/09 | 1,024 | 1,024 | 1,000 | 1,004 | -16 | -1.6% | 5,300 |
3551～
3600
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
