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 |
|---|---|---|---|---|---|---|---|
| 2009/07/02 | 1,314 | 1,314 | 1,282 | 1,286 | -10 | -0.8% | 4,100 |
| 2009/07/01 | 1,288 | 1,313 | 1,287 | 1,296 | -9 | -0.7% | 3,000 |
| 2009/06/30 | 1,293 | 1,319 | 1,293 | 1,305 | +5 | +0.4% | 3,400 |
| 2009/06/29 | 1,319 | 1,335 | 1,278 | 1,300 | -19 | -1.4% | 7,200 |
| 2009/06/26 | 1,337 | 1,345 | 1,316 | 1,319 | +12 | +0.9% | 6,700 |
| 2009/06/25 | 1,286 | 1,319 | 1,286 | 1,307 | +31 | +2.4% | 4,900 |
| 2009/06/24 | 1,292 | 1,298 | 1,273 | 1,276 | -44 | -3.3% | 4,400 |
| 2009/06/23 | 1,322 | 1,332 | 1,277 | 1,320 | -2 | -0.2% | 6,300 |
| 2009/06/22 | 1,269 | 1,328 | 1,266 | 1,322 | +52 | +4.1% | 4,300 |
| 2009/06/19 | 1,282 | 1,308 | 1,267 | 1,270 | +5 | +0.4% | 2,500 |
| 2009/06/18 | 1,347 | 1,347 | 1,265 | 1,265 | -25 | -1.9% | 4,400 |
| 2009/06/17 | 1,258 | 1,290 | 1,258 | 1,290 | +12 | +0.9% | 7,000 |
| 2009/06/16 | 1,312 | 1,312 | 1,251 | 1,278 | -72 | -5.3% | 9,700 |
| 2009/06/15 | 1,348 | 1,350 | 1,286 | 1,350 | +20 | +1.5% | 9,600 |
| 2009/06/12 | 1,335 | 1,340 | 1,329 | 1,330 | +5 | +0.4% | 11,700 |
| 2009/06/11 | 1,330 | 1,340 | 1,321 | 1,325 | -25 | -1.9% | 1,200 |
| 2009/06/10 | 1,349 | 1,350 | 1,320 | 1,350 | +8 | +0.6% | 5,500 |
| 2009/06/09 | 1,350 | 1,350 | 1,340 | 1,342 | +12 | +0.9% | 7,300 |
| 2009/06/08 | 1,277 | 1,346 | 1,277 | 1,330 | +83 | +6.7% | 19,600 |
| 2009/06/05 | 1,241 | 1,260 | 1,241 | 1,247 | +8 | +0.6% | 5,400 |
| 2009/06/04 | 1,247 | 1,247 | 1,235 | 1,239 | -10 | -0.8% | 2,700 |
| 2009/06/03 | 1,274 | 1,274 | 1,240 | 1,249 | -5 | -0.4% | 2,300 |
| 2009/06/02 | 1,289 | 1,289 | 1,231 | 1,254 | +5 | +0.4% | 2,900 |
| 2009/06/01 | 1,226 | 1,280 | 1,226 | 1,249 | +23 | +1.9% | 4,400 |
| 2009/05/29 | 1,217 | 1,239 | 1,214 | 1,226 | +1 | +0.1% | 4,400 |
| 2009/05/28 | 1,210 | 1,247 | 1,210 | 1,225 | +16 | +1.3% | 3,200 |
| 2009/05/27 | 1,237 | 1,249 | 1,209 | 1,209 | -8 | -0.7% | 4,400 |
| 2009/05/26 | 1,230 | 1,230 | 1,208 | 1,217 | +17 | +1.4% | 3,600 |
| 2009/05/25 | 1,224 | 1,230 | 1,200 | 1,200 | ±0 | ±0% | 4,500 |
| 2009/05/22 | 1,199 | 1,225 | 1,195 | 1,200 | +1 | +0.1% | 3,000 |
| 2009/05/21 | 1,186 | 1,200 | 1,186 | 1,199 | +14 | +1.2% | 2,500 |
| 2009/05/20 | 1,170 | 1,190 | 1,165 | 1,185 | +15 | +1.3% | 2,900 |
| 2009/05/19 | 1,148 | 1,170 | 1,145 | 1,170 | +42 | +3.7% | 3,700 |
| 2009/05/18 | 1,208 | 1,209 | 1,124 | 1,128 | -80 | -6.6% | 7,700 |
| 2009/05/15 | 1,228 | 1,228 | 1,208 | 1,208 | ±0 | ±0% | 6,100 |
| 2009/05/14 | 1,218 | 1,238 | 1,208 | 1,208 | -42 | -3.4% | 4,700 |
| 2009/05/13 | 1,224 | 1,266 | 1,224 | 1,250 | +25 | +2% | 1,500 |
| 2009/05/12 | 1,208 | 1,238 | 1,208 | 1,225 | -3 | -0.2% | 1,600 |
| 2009/05/11 | 1,200 | 1,228 | 1,200 | 1,228 | -1 | -0.1% | 2,800 |
| 2009/05/08 | 1,193 | 1,229 | 1,193 | 1,229 | -24 | -1.9% | 1,800 |
| 2009/05/07 | 1,175 | 1,268 | 1,155 | 1,253 | +93 | +8% | 5,300 |
| 2009/05/01 | 1,138 | 1,163 | 1,117 | 1,160 | +23 | +2% | 6,000 |
| 2009/04/30 | 1,130 | 1,157 | 1,130 | 1,137 | +35 | +3.2% | 2,600 |
| 2009/04/28 | 1,141 | 1,152 | 1,102 | 1,102 | -39 | -3.4% | 6,700 |
| 2009/04/27 | 1,151 | 1,151 | 1,140 | 1,141 | -4 | -0.3% | 2,600 |
| 2009/04/24 | 1,163 | 1,164 | 1,145 | 1,145 | -17 | -1.5% | 5,300 |
| 2009/04/23 | 1,210 | 1,210 | 1,100 | 1,162 | -48 | -4% | 22,900 |
| 2009/04/22 | 1,230 | 1,231 | 1,210 | 1,210 | -40 | -3.2% | 6,800 |
| 2009/04/21 | 1,259 | 1,259 | 1,210 | 1,250 | -10 | -0.8% | 7,400 |
| 2009/04/20 | 1,262 | 1,263 | 1,241 | 1,260 | -14 | -1.1% | 2,900 |
3951～
4000
件表示中 / 6385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 | 333,000円 | +4.1% | +8.9% | 3.36% | 14.88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 | 157,000円 | +15.4% | +9.9% | 4.39% | 14.64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 | 138,100円 | -0.5% | +3.0% | 4.13% | 9.68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 | 277,600円 | +4.2% | -14.9% | 5.04% | 9.30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 |
| 三洋貿易 | 155,200円 | +2.1% | -5.1% | 3.67% | 9.13倍 | 0.89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
