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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 2,580 | 2,632 | 2,580 | 2,619 | +30 | +1.2% | 23,900 |
| 2024/03/18 | 2,584 | 2,592 | 2,556 | 2,589 | +32 | +1.3% | 19,800 |
| 2024/03/15 | 2,532 | 2,570 | 2,521 | 2,557 | +29 | +1.1% | 26,800 |
| 2024/03/14 | 2,509 | 2,537 | 2,494 | 2,528 | +42 | +1.7% | 17,100 |
| 2024/03/13 | 2,528 | 2,540 | 2,476 | 2,486 | -16 | -0.6% | 17,500 |
| 2024/03/12 | 2,500 | 2,508 | 2,450 | 2,502 | -14 | -0.6% | 42,100 |
| 2024/03/11 | 2,621 | 2,621 | 2,488 | 2,516 | -155 | -5.8% | 45,400 |
| 2024/03/08 | 2,591 | 2,714 | 2,585 | 2,671 | +67 | +2.6% | 98,300 |
| 2024/03/07 | 2,535 | 2,605 | 2,534 | 2,604 | +93 | +3.7% | 94,500 |
| 2024/03/06 | 2,403 | 2,521 | 2,403 | 2,511 | +99 | +4.1% | 90,300 |
| 2024/03/05 | 2,350 | 2,420 | 2,346 | 2,412 | +63 | +2.7% | 77,000 |
| 2024/03/04 | 2,429 | 2,429 | 2,344 | 2,349 | -68 | -2.8% | 91,300 |
| 2024/03/01 | 2,411 | 2,426 | 2,408 | 2,417 | ±0 | ±0% | 48,400 |
| 2024/02/29 | 2,400 | 2,442 | 2,390 | 2,417 | +17 | +0.7% | 68,500 |
| 2024/02/28 | 2,397 | 2,425 | 2,388 | 2,400 | -61 | -2.5% | 80,600 |
| 2024/02/27 | 2,469 | 2,485 | 2,456 | 2,461 | -8 | -0.3% | 100,600 |
| 2024/02/26 | 2,450 | 2,487 | 2,450 | 2,469 | +20 | +0.8% | 60,200 |
| 2024/02/22 | 2,449 | 2,449 | 2,426 | 2,449 | +13 | +0.5% | 27,800 |
| 2024/02/21 | 2,427 | 2,436 | 2,420 | 2,436 | +8 | +0.3% | 22,200 |
| 2024/02/20 | 2,444 | 2,444 | 2,418 | 2,428 | -5 | -0.2% | 51,400 |
| 2024/02/19 | 2,422 | 2,436 | 2,422 | 2,433 | +7 | +0.3% | 45,700 |
| 2024/02/16 | 2,399 | 2,436 | 2,390 | 2,426 | +40 | +1.7% | 59,100 |
| 2024/02/15 | 2,413 | 2,417 | 2,382 | 2,386 | -7 | -0.3% | 60,300 |
| 2024/02/14 | 2,420 | 2,420 | 2,385 | 2,393 | -47 | -1.9% | 71,100 |
| 2024/02/13 | 2,438 | 2,461 | 2,414 | 2,440 | +35 | +1.5% | 85,700 |
| 2024/02/09 | 2,400 | 2,427 | 2,400 | 2,405 | -24 | -1% | 44,200 |
| 2024/02/08 | 2,445 | 2,450 | 2,394 | 2,429 | -6 | -0.2% | 60,200 |
| 2024/02/07 | 2,434 | 2,447 | 2,427 | 2,435 | +1 | ±0% | 41,000 |
| 2024/02/06 | 2,458 | 2,465 | 2,434 | 2,434 | -31 | -1.3% | 56,300 |
| 2024/02/05 | 2,468 | 2,492 | 2,461 | 2,465 | +32 | +1.3% | 54,500 |
| 2024/02/02 | 2,458 | 2,458 | 2,417 | 2,433 | +1 | ±0% | 51,800 |
| 2024/02/01 | 2,472 | 2,472 | 2,431 | 2,432 | -42 | -1.7% | 49,300 |
| 2024/01/31 | 2,450 | 2,478 | 2,438 | 2,474 | +34 | +1.4% | 61,200 |
| 2024/01/30 | 2,461 | 2,477 | 2,437 | 2,440 | -3 | -0.1% | 53,700 |
| 2024/01/29 | 2,444 | 2,446 | 2,430 | 2,443 | +24 | +1% | 14,600 |
| 2024/01/26 | 2,444 | 2,444 | 2,419 | 2,419 | -15 | -0.6% | 31,200 |
| 2024/01/25 | 2,407 | 2,436 | 2,401 | 2,434 | +27 | +1.1% | 31,900 |
| 2024/01/24 | 2,456 | 2,456 | 2,395 | 2,407 | -34 | -1.4% | 54,000 |
| 2024/01/23 | 2,480 | 2,489 | 2,441 | 2,441 | -24 | -1% | 36,000 |
| 2024/01/22 | 2,460 | 2,471 | 2,457 | 2,465 | +13 | +0.5% | 19,300 |
| 2024/01/19 | 2,465 | 2,466 | 2,451 | 2,452 | -2 | -0.1% | 23,600 |
| 2024/01/18 | 2,450 | 2,469 | 2,450 | 2,454 | -8 | -0.3% | 13,400 |
| 2024/01/17 | 2,487 | 2,494 | 2,458 | 2,462 | -9 | -0.4% | 37,800 |
| 2024/01/16 | 2,502 | 2,502 | 2,465 | 2,471 | -31 | -1.2% | 32,200 |
| 2024/01/15 | 2,450 | 2,505 | 2,445 | 2,502 | +58 | +2.4% | 37,700 |
| 2024/01/12 | 2,455 | 2,478 | 2,431 | 2,444 | -37 | -1.5% | 86,500 |
| 2024/01/11 | 2,487 | 2,497 | 2,470 | 2,481 | +20 | +0.8% | 35,700 |
| 2024/01/10 | 2,442 | 2,464 | 2,442 | 2,461 | +19 | +0.8% | 21,500 |
| 2024/01/09 | 2,457 | 2,457 | 2,428 | 2,442 | +16 | +0.7% | 23,900 |
| 2024/01/05 | 2,422 | 2,438 | 2,417 | 2,426 | +32 | +1.3% | 21,400 |
351～
400
件表示中 / 6384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 | 332,000円 | +4.1% | +8.9% | 3.37% | 14.83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 | 157,100円 | +15.4% | +9.9% | 4.39% | 14.65倍 | 1.00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 | 139,000円 | -0.5% | +3.0% | 4.10% | 9.74倍 | 0.71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 |
| 三洋貿易 | 156,800円 | +2.1% | -5.1% | 3.64% | 9.22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 |
| 三信電 | 277,000円 | +4.2% | -14.9% | 5.05% | 9.28倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
