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 |
---|---|---|---|---|---|---|---|
2009/03/02 | 1,100 | 1,141 | 1,100 | 1,120 | -50 | -4.3% | 3,100 |
2009/02/27 | 1,150 | 1,170 | 1,139 | 1,170 | +11 | +0.9% | 9,100 |
2009/02/26 | 1,150 | 1,160 | 1,150 | 1,159 | +9 | +0.8% | 3,500 |
2009/02/25 | 1,130 | 1,150 | 1,129 | 1,150 | +20 | +1.8% | 6,100 |
2009/02/24 | 1,101 | 1,130 | 1,100 | 1,130 | -2 | -0.2% | 2,100 |
2009/02/23 | 1,118 | 1,172 | 1,118 | 1,132 | -46 | -3.9% | 5,100 |
2009/02/20 | 1,179 | 1,180 | 1,160 | 1,178 | +8 | +0.7% | 4,100 |
2009/02/19 | 1,170 | 1,170 | 1,149 | 1,170 | -5 | -0.4% | 4,500 |
2009/02/18 | 1,129 | 1,175 | 1,129 | 1,175 | +26 | +2.3% | 3,500 |
2009/02/17 | 1,150 | 1,150 | 1,147 | 1,149 | -16 | -1.4% | 1,100 |
2009/02/16 | 1,158 | 1,165 | 1,129 | 1,165 | +37 | +3.3% | 6,700 |
2009/02/13 | 1,101 | 1,130 | 1,101 | 1,128 | +28 | +2.5% | 5,000 |
2009/02/12 | 1,101 | 1,149 | 1,080 | 1,100 | -3 | -0.3% | 7,300 |
2009/02/10 | 1,119 | 1,120 | 1,101 | 1,103 | +2 | +0.2% | 2,600 |
2009/02/09 | 1,120 | 1,155 | 1,100 | 1,101 | -17 | -1.5% | 11,100 |
2009/02/06 | 1,156 | 1,165 | 1,101 | 1,118 | -37 | -3.2% | 7,900 |
2009/02/05 | 1,146 | 1,160 | 1,121 | 1,155 | +10 | +0.9% | 8,200 |
2009/02/04 | 1,105 | 1,145 | 1,100 | 1,145 | +16 | +1.4% | 7,600 |
2009/02/03 | 1,120 | 1,155 | 1,105 | 1,129 | +29 | +2.6% | 7,400 |
2009/02/02 | 1,102 | 1,111 | 1,080 | 1,100 | -11 | -1% | 6,100 |
2009/01/30 | 1,118 | 1,120 | 1,100 | 1,111 | -27 | -2.4% | 7,200 |
2009/01/29 | 1,114 | 1,149 | 1,114 | 1,138 | +28 | +2.5% | 5,400 |
2009/01/28 | 1,126 | 1,130 | 1,110 | 1,110 | -15 | -1.3% | 4,900 |
2009/01/27 | 1,152 | 1,153 | 1,105 | 1,125 | -27 | -2.3% | 5,600 |
2009/01/26 | 1,106 | 1,160 | 1,100 | 1,152 | +76 | +7.1% | 6,900 |
2009/01/23 | 1,072 | 1,102 | 1,072 | 1,076 | +19 | +1.8% | 5,600 |
2009/01/22 | 1,034 | 1,102 | 1,033 | 1,057 | +24 | +2.3% | 8,100 |
2009/01/21 | 1,086 | 1,086 | 1,032 | 1,033 | -73 | -6.6% | 15,100 |
2009/01/20 | 1,165 | 1,165 | 1,105 | 1,106 | -65 | -5.6% | 9,700 |
2009/01/19 | 1,187 | 1,207 | 1,170 | 1,171 | -15 | -1.3% | 5,200 |
2009/01/16 | 1,162 | 1,207 | 1,162 | 1,186 | +26 | +2.2% | 8,500 |
2009/01/15 | 1,198 | 1,200 | 1,160 | 1,160 | -98 | -7.8% | 13,400 |
2009/01/14 | 1,300 | 1,300 | 1,220 | 1,258 | -43 | -3.3% | 14,000 |
2009/01/13 | 1,360 | 1,360 | 1,300 | 1,301 | -64 | -4.7% | 6,600 |
2009/01/09 | 1,409 | 1,409 | 1,340 | 1,365 | -46 | -3.3% | 5,200 |
2009/01/08 | 1,406 | 1,411 | 1,371 | 1,411 | -15 | -1.1% | 5,100 |
2009/01/07 | 1,444 | 1,450 | 1,423 | 1,426 | -13 | -0.9% | 8,200 |
2009/01/06 | 1,450 | 1,450 | 1,415 | 1,439 | -11 | -0.8% | 14,700 |
2009/01/05 | 1,500 | 1,500 | 1,450 | 1,450 | -24 | -1.6% | 3,800 |
2008/12/30 | 1,450 | 1,480 | 1,450 | 1,474 | -24 | -1.6% | 5,200 |
2008/12/29 | 1,398 | 1,500 | 1,388 | 1,498 | +108 | +7.8% | 7,100 |
2008/12/26 | 1,359 | 1,400 | 1,357 | 1,390 | +53 | +4% | 4,600 |
2008/12/25 | 1,301 | 1,346 | 1,300 | 1,337 | +37 | +2.8% | 2,000 |
2008/12/24 | 1,333 | 1,373 | 1,300 | 1,300 | -73 | -5.3% | 6,400 |
2008/12/22 | 1,390 | 1,431 | 1,372 | 1,373 | -44 | -3.1% | 5,200 |
2008/12/19 | 1,455 | 1,465 | 1,416 | 1,417 | -45 | -3.1% | 4,800 |
2008/12/18 | 1,488 | 1,488 | 1,462 | 1,462 | -28 | -1.9% | 6,100 |
2008/12/17 | 1,488 | 1,490 | 1,453 | 1,490 | +2 | +0.1% | 1,900 |
2008/12/16 | 1,489 | 1,489 | 1,444 | 1,488 | -1 | -0.1% | 4,100 |
2008/12/15 | 1,490 | 1,490 | 1,456 | 1,489 | +56 | +3.9% | 12,500 |
4001~
4050
件表示中 / 6352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 | 310,000円 | +4.1% | +8.9% | 3.61% | 13.85倍 | 0.97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 |
椿本興 | 241,400円 | +0.5% | +5.9% | 3.31% | 9.14倍 | 1.01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 |
カナデン | 198,100円 | +7.4% | +20.5% | 3.63% | 11.32倍 | 0.92倍 |
|
1907年電力会社から分離。三菱電機系商社。FA、ビル設備、インフラ、デバイスを手がける |
三洋貿易 | 145,400円 | +2.1% | -5.1% | 3.92% | 8.55倍 | 0.84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 |
黒田G | 92,500円 | -0.3% | +10.0% | 6.59% | 9.82倍 | 1.02倍 |
|
電気材料や電子材料の専門商社として発足、のちにHDD部品等の製造事業開始し両輪体制に |
市場注目の銘柄
チャート関連のコラム