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 |
|---|---|---|---|---|---|---|---|
| 2010/01/05 | 1,247 | 1,290 | 1,232 | 1,238 | -8 | -0.6% | 5,800 |
| 2010/01/04 | 1,216 | 1,286 | 1,216 | 1,246 | ±0 | ±0% | 3,000 |
| 2009/12/30 | 1,247 | 1,275 | 1,246 | 1,246 | -21 | -1.7% | 5,300 |
| 2009/12/29 | 1,281 | 1,282 | 1,230 | 1,267 | -14 | -1.1% | 5,000 |
| 2009/12/28 | 1,271 | 1,292 | 1,265 | 1,281 | +10 | +0.8% | 3,700 |
| 2009/12/25 | 1,286 | 1,286 | 1,271 | 1,271 | -15 | -1.2% | 3,700 |
| 2009/12/24 | 1,325 | 1,325 | 1,286 | 1,286 | -23 | -1.8% | 1,500 |
| 2009/12/22 | 1,290 | 1,330 | 1,261 | 1,309 | +22 | +1.7% | 5,900 |
| 2009/12/21 | 1,296 | 1,296 | 1,287 | 1,287 | +31 | +2.5% | 2,000 |
| 2009/12/18 | 1,250 | 1,259 | 1,250 | 1,256 | -12 | -0.9% | 3,600 |
| 2009/12/17 | 1,300 | 1,300 | 1,268 | 1,268 | -16 | -1.2% | 4,600 |
| 2009/12/16 | 1,259 | 1,284 | 1,259 | 1,284 | +25 | +2% | 7,900 |
| 2009/12/15 | 1,276 | 1,276 | 1,252 | 1,259 | -17 | -1.3% | 3,200 |
| 2009/12/14 | 1,307 | 1,307 | 1,267 | 1,276 | -11 | -0.9% | 7,800 |
| 2009/12/11 | 1,290 | 1,290 | 1,244 | 1,287 | -2 | -0.2% | 13,800 |
| 2009/12/10 | 1,285 | 1,291 | 1,264 | 1,289 | +5 | +0.4% | 2,600 |
| 2009/12/09 | 1,262 | 1,295 | 1,262 | 1,284 | +22 | +1.7% | 4,100 |
| 2009/12/08 | 1,337 | 1,339 | 1,261 | 1,262 | -45 | -3.4% | 9,900 |
| 2009/12/07 | 1,290 | 1,325 | 1,290 | 1,307 | +47 | +3.7% | 17,800 |
| 2009/12/04 | 1,239 | 1,260 | 1,239 | 1,260 | +22 | +1.8% | 4,100 |
| 2009/12/03 | 1,211 | 1,238 | 1,210 | 1,238 | +28 | +2.3% | 7,400 |
| 2009/12/02 | 1,215 | 1,220 | 1,200 | 1,210 | -25 | -2% | 4,400 |
| 2009/12/01 | 1,224 | 1,235 | 1,200 | 1,235 | +15 | +1.2% | 7,900 |
| 2009/11/30 | 1,155 | 1,220 | 1,131 | 1,220 | +54 | +4.6% | 7,800 |
| 2009/11/27 | 1,180 | 1,180 | 1,159 | 1,166 | +3 | +0.3% | 3,400 |
| 2009/11/26 | 1,156 | 1,176 | 1,152 | 1,163 | +7 | +0.6% | 1,100 |
| 2009/11/25 | 1,172 | 1,172 | 1,146 | 1,156 | -15 | -1.3% | 4,900 |
| 2009/11/24 | 1,195 | 1,195 | 1,127 | 1,171 | -17 | -1.4% | 5,200 |
| 2009/11/20 | 1,184 | 1,210 | 1,184 | 1,188 | -35 | -2.9% | 2,000 |
| 2009/11/19 | 1,246 | 1,246 | 1,181 | 1,223 | -17 | -1.4% | 3,300 |
| 2009/11/18 | 1,246 | 1,248 | 1,212 | 1,240 | +14 | +1.1% | 4,800 |
| 2009/11/17 | 1,210 | 1,233 | 1,210 | 1,226 | +18 | +1.5% | 3,600 |
| 2009/11/16 | 1,203 | 1,242 | 1,202 | 1,208 | -26 | -2.1% | 1,300 |
| 2009/11/13 | 1,232 | 1,239 | 1,213 | 1,234 | +2 | +0.2% | 3,200 |
| 2009/11/12 | 1,238 | 1,238 | 1,211 | 1,232 | -6 | -0.5% | 4,300 |
| 2009/11/11 | 1,269 | 1,281 | 1,235 | 1,238 | -34 | -2.7% | 1,800 |
| 2009/11/10 | 1,231 | 1,280 | 1,226 | 1,272 | +29 | +2.3% | 5,300 |
| 2009/11/09 | 1,249 | 1,272 | 1,242 | 1,243 | -26 | -2% | 5,000 |
| 2009/11/06 | 1,251 | 1,270 | 1,247 | 1,269 | +22 | +1.8% | 3,900 |
| 2009/11/05 | 1,279 | 1,279 | 1,242 | 1,247 | -37 | -2.9% | 3,300 |
| 2009/11/04 | 1,255 | 1,286 | 1,246 | 1,284 | +2 | +0.2% | 2,500 |
| 2009/11/02 | 1,285 | 1,285 | 1,277 | 1,282 | +1 | +0.1% | 4,000 |
| 2009/10/30 | 1,266 | 1,298 | 1,266 | 1,281 | +30 | +2.4% | 5,900 |
| 2009/10/29 | 1,234 | 1,267 | 1,233 | 1,251 | +17 | +1.4% | 9,200 |
| 2009/10/28 | 1,310 | 1,310 | 1,232 | 1,234 | -77 | -5.9% | 6,600 |
| 2009/10/27 | 1,330 | 1,330 | 1,238 | 1,311 | ±0 | ±0% | 14,400 |
| 2009/10/26 | 1,239 | 1,320 | 1,239 | 1,311 | +53 | +4.2% | 16,800 |
| 2009/10/23 | 1,275 | 1,308 | 1,253 | 1,258 | -17 | -1.3% | 10,600 |
| 2009/10/22 | 1,261 | 1,279 | 1,242 | 1,275 | -5 | -0.4% | 4,900 |
| 2009/10/21 | 1,273 | 1,280 | 1,273 | 1,280 | +4 | +0.3% | 2,000 |
3751～
3800
件表示中 / 6308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 | 298,900円 | +4.1% | +8.9% | 3.75% | 13.35倍 | 0.93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 |
| 高 速 | 208,900円 | +5.5% | +2.7% | 2.58% | 12.91倍 | 1.07倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、西日本へ展開 |
| ＫＰＰＧＨＤ | 65,100円 | +4.0% | -25.5% | 5.22% | 5.58倍 | 0.47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 |
| モリト | 142,200円 | +15.4% | +9.9% | 4.71% | 13.31倍 | 0.95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 |
| 椿本興 | 218,100円 | +2.2% | +5.8% | 2.75% | 10.27倍 | 0.96倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
市場注目の銘柄
チャート関連のコラム
