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 |
|---|---|---|---|---|---|---|---|
| 2009/10/20 | 1,298 | 1,299 | 1,275 | 1,276 | -23 | -1.8% | 5,500 |
| 2009/10/19 | 1,295 | 1,300 | 1,279 | 1,299 | +7 | +0.5% | 6,200 |
| 2009/10/16 | 1,311 | 1,311 | 1,291 | 1,292 | ±0 | ±0% | 5,500 |
| 2009/10/15 | 1,250 | 1,295 | 1,250 | 1,292 | +42 | +3.4% | 11,900 |
| 2009/10/14 | 1,250 | 1,250 | 1,193 | 1,250 | ±0 | ±0% | 7,600 |
| 2009/10/13 | 1,248 | 1,250 | 1,240 | 1,250 | +1 | +0.1% | 3,600 |
| 2009/10/09 | 1,250 | 1,250 | 1,215 | 1,249 | -2 | -0.2% | 2,500 |
| 2009/10/08 | 1,267 | 1,267 | 1,237 | 1,251 | -16 | -1.3% | 3,000 |
| 2009/10/07 | 1,267 | 1,267 | 1,237 | 1,267 | +20 | +1.6% | 4,300 |
| 2009/10/06 | 1,230 | 1,247 | 1,209 | 1,247 | +18 | +1.5% | 8,200 |
| 2009/10/05 | 1,235 | 1,236 | 1,200 | 1,229 | +9 | +0.7% | 3,300 |
| 2009/10/02 | 1,181 | 1,220 | 1,171 | 1,220 | -7 | -0.6% | 4,400 |
| 2009/10/01 | 1,236 | 1,236 | 1,214 | 1,227 | -8 | -0.6% | 2,400 |
| 2009/09/30 | 1,227 | 1,235 | 1,213 | 1,235 | +8 | +0.7% | 5,000 |
| 2009/09/29 | 1,203 | 1,228 | 1,194 | 1,227 | +5 | +0.4% | 3,700 |
| 2009/09/28 | 1,200 | 1,222 | 1,180 | 1,222 | +37 | +3.1% | 6,000 |
| 2009/09/25 | 1,230 | 1,230 | 1,180 | 1,185 | -45 | -3.7% | 7,600 |
| 2009/09/24 | 1,214 | 1,245 | 1,103 | 1,230 | +70 | +6% | 15,700 |
| 2009/09/18 | 1,202 | 1,202 | 1,160 | 1,160 | -42 | -3.5% | 7,000 |
| 2009/09/17 | 1,200 | 1,202 | 1,180 | 1,202 | +2 | +0.2% | 3,800 |
| 2009/09/16 | 1,201 | 1,213 | 1,200 | 1,200 | -1 | -0.1% | 4,500 |
| 2009/09/15 | 1,192 | 1,208 | 1,192 | 1,201 | +1 | +0.1% | 6,600 |
| 2009/09/14 | 1,207 | 1,213 | 1,199 | 1,200 | -3 | -0.2% | 12,200 |
| 2009/09/11 | 1,215 | 1,250 | 1,203 | 1,203 | -15 | -1.2% | 16,100 |
| 2009/09/10 | 1,211 | 1,248 | 1,211 | 1,218 | +7 | +0.6% | 6,700 |
| 2009/09/09 | 1,209 | 1,233 | 1,209 | 1,211 | -23 | -1.9% | 2,900 |
| 2009/09/08 | 1,205 | 1,234 | 1,205 | 1,234 | +32 | +2.7% | 1,400 |
| 2009/09/07 | 1,206 | 1,225 | 1,200 | 1,202 | -24 | -2% | 4,900 |
| 2009/09/04 | 1,230 | 1,249 | 1,226 | 1,226 | ±0 | ±0% | 8,800 |
| 2009/09/03 | 1,246 | 1,266 | 1,226 | 1,226 | ±0 | ±0% | 4,800 |
| 2009/09/02 | 1,223 | 1,249 | 1,206 | 1,226 | -57 | -4.4% | 9,000 |
| 2009/09/01 | 1,263 | 1,300 | 1,246 | 1,283 | -1 | -0.1% | 5,500 |
| 2009/08/31 | 1,300 | 1,320 | 1,274 | 1,284 | -18 | -1.4% | 4,100 |
| 2009/08/28 | 1,299 | 1,311 | 1,299 | 1,302 | -17 | -1.3% | 5,400 |
| 2009/08/27 | 1,314 | 1,326 | 1,287 | 1,319 | -11 | -0.8% | 11,800 |
| 2009/08/26 | 1,350 | 1,350 | 1,297 | 1,330 | -40 | -2.9% | 23,300 |
| 2009/08/25 | 1,335 | 1,370 | 1,335 | 1,370 | +35 | +2.6% | 16,400 |
| 2009/08/24 | 1,338 | 1,345 | 1,331 | 1,335 | +17 | +1.3% | 8,400 |
| 2009/08/21 | 1,345 | 1,345 | 1,313 | 1,318 | -27 | -2% | 6,300 |
| 2009/08/20 | 1,309 | 1,349 | 1,309 | 1,345 | +37 | +2.8% | 6,300 |
| 2009/08/19 | 1,325 | 1,325 | 1,308 | 1,308 | -16 | -1.2% | 2,700 |
| 2009/08/18 | 1,307 | 1,325 | 1,305 | 1,324 | -11 | -0.8% | 3,700 |
| 2009/08/17 | 1,340 | 1,340 | 1,305 | 1,335 | +10 | +0.8% | 7,000 |
| 2009/08/14 | 1,331 | 1,337 | 1,321 | 1,325 | +14 | +1.1% | 3,600 |
| 2009/08/13 | 1,303 | 1,329 | 1,299 | 1,311 | +9 | +0.7% | 3,000 |
| 2009/08/12 | 1,303 | 1,322 | 1,300 | 1,302 | -11 | -0.8% | 6,100 |
| 2009/08/11 | 1,348 | 1,348 | 1,280 | 1,313 | -22 | -1.6% | 6,500 |
| 2009/08/10 | 1,320 | 1,335 | 1,310 | 1,335 | +16 | +1.2% | 4,100 |
| 2009/08/07 | 1,325 | 1,325 | 1,307 | 1,319 | -1 | -0.1% | 3,100 |
| 2009/08/06 | 1,323 | 1,323 | 1,312 | 1,320 | +8 | +0.6% | 2,700 |
3801～
3850
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
