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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 2,762 | 2,808 | 2,758 | 2,808 | +59 | +2.1% | 15,800 |
| 2024/05/30 | 2,710 | 2,749 | 2,701 | 2,749 | +27 | +1% | 19,100 |
| 2024/05/29 | 2,734 | 2,752 | 2,715 | 2,722 | -8 | -0.3% | 14,700 |
| 2024/05/28 | 2,747 | 2,758 | 2,718 | 2,730 | -17 | -0.6% | 12,000 |
| 2024/05/27 | 2,745 | 2,764 | 2,730 | 2,747 | +27 | +1% | 14,900 |
| 2024/05/24 | 2,701 | 2,731 | 2,697 | 2,720 | +23 | +0.9% | 6,400 |
| 2024/05/23 | 2,706 | 2,706 | 2,667 | 2,697 | -3 | -0.1% | 7,500 |
| 2024/05/22 | 2,702 | 2,719 | 2,695 | 2,700 | -25 | -0.9% | 18,300 |
| 2024/05/21 | 2,757 | 2,790 | 2,719 | 2,725 | -8 | -0.3% | 14,400 |
| 2024/05/20 | 2,703 | 2,759 | 2,703 | 2,733 | +34 | +1.3% | 8,100 |
| 2024/05/17 | 2,676 | 2,712 | 2,675 | 2,699 | +24 | +0.9% | 10,400 |
| 2024/05/16 | 2,715 | 2,716 | 2,664 | 2,675 | -25 | -0.9% | 10,600 |
| 2024/05/15 | 2,742 | 2,760 | 2,700 | 2,700 | -32 | -1.2% | 11,600 |
| 2024/05/14 | 2,773 | 2,773 | 2,710 | 2,732 | -41 | -1.5% | 15,100 |
| 2024/05/13 | 2,795 | 2,795 | 2,760 | 2,773 | -27 | -1% | 6,200 |
| 2024/05/10 | 2,814 | 2,836 | 2,789 | 2,800 | -14 | -0.5% | 9,800 |
| 2024/05/09 | 2,805 | 2,828 | 2,794 | 2,814 | +32 | +1.2% | 13,200 |
| 2024/05/08 | 2,773 | 2,821 | 2,770 | 2,782 | -27 | -1% | 17,500 |
| 2024/05/07 | 2,787 | 2,809 | 2,770 | 2,809 | +31 | +1.1% | 11,200 |
| 2024/05/02 | 2,797 | 2,799 | 2,770 | 2,778 | -2 | -0.1% | 8,000 |
| 2024/05/01 | 2,804 | 2,809 | 2,773 | 2,780 | -29 | -1% | 15,900 |
| 2024/04/30 | 2,721 | 2,809 | 2,721 | 2,809 | +88 | +3.2% | 26,200 |
| 2024/04/26 | 2,698 | 2,725 | 2,671 | 2,721 | +23 | +0.9% | 15,900 |
| 2024/04/25 | 2,746 | 2,746 | 2,694 | 2,698 | +2 | +0.1% | 14,400 |
| 2024/04/24 | 2,698 | 2,714 | 2,688 | 2,696 | +38 | +1.4% | 12,000 |
| 2024/04/23 | 2,691 | 2,691 | 2,651 | 2,658 | -3 | -0.1% | 7,100 |
| 2024/04/22 | 2,664 | 2,693 | 2,637 | 2,661 | +24 | +0.9% | 15,300 |
| 2024/04/19 | 2,725 | 2,725 | 2,606 | 2,637 | -88 | -3.2% | 31,200 |
| 2024/04/18 | 2,676 | 2,740 | 2,672 | 2,725 | +12 | +0.4% | 16,800 |
| 2024/04/17 | 2,755 | 2,755 | 2,701 | 2,713 | -32 | -1.2% | 22,600 |
| 2024/04/16 | 2,780 | 2,814 | 2,723 | 2,745 | -37 | -1.3% | 28,200 |
| 2024/04/15 | 2,700 | 2,788 | 2,700 | 2,782 | +74 | +2.7% | 32,900 |
| 2024/04/12 | 2,646 | 2,737 | 2,646 | 2,708 | +79 | +3% | 36,300 |
| 2024/04/11 | 2,630 | 2,643 | 2,611 | 2,629 | -12 | -0.5% | 17,500 |
| 2024/04/10 | 2,623 | 2,657 | 2,623 | 2,641 | -1 | ±0% | 8,800 |
| 2024/04/09 | 2,620 | 2,660 | 2,620 | 2,642 | +30 | +1.1% | 13,700 |
| 2024/04/08 | 2,564 | 2,624 | 2,523 | 2,612 | -2 | -0.1% | 21,400 |
| 2024/04/05 | 2,602 | 2,631 | 2,589 | 2,614 | -18 | -0.7% | 18,800 |
| 2024/04/04 | 2,639 | 2,649 | 2,611 | 2,632 | +3 | +0.1% | 16,900 |
| 2024/04/03 | 2,600 | 2,654 | 2,600 | 2,629 | +11 | +0.4% | 15,300 |
| 2024/04/02 | 2,668 | 2,673 | 2,605 | 2,618 | -42 | -1.6% | 16,900 |
| 2024/04/01 | 2,755 | 2,755 | 2,640 | 2,660 | -104 | -3.8% | 18,200 |
| 2024/03/29 | 2,734 | 2,775 | 2,726 | 2,764 | +31 | +1.1% | 27,900 |
| 2024/03/28 | 2,705 | 2,748 | 2,705 | 2,733 | +28 | +1% | 29,000 |
| 2024/03/27 | 2,668 | 2,716 | 2,668 | 2,705 | +33 | +1.2% | 35,200 |
| 2024/03/26 | 2,655 | 2,674 | 2,641 | 2,672 | +17 | +0.6% | 12,300 |
| 2024/03/25 | 2,657 | 2,677 | 2,652 | 2,655 | -4 | -0.2% | 17,900 |
| 2024/03/22 | 2,671 | 2,677 | 2,648 | 2,659 | +9 | +0.3% | 10,400 |
| 2024/03/21 | 2,649 | 2,660 | 2,623 | 2,650 | +31 | +1.2% | 26,900 |
| 2024/03/19 | 2,580 | 2,632 | 2,580 | 2,619 | +30 | +1.2% | 23,900 |
1～
50
件表示中 / 6083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 | 280,800円 | -5.4% | -29.0% | 3.56% | 15.04倍 | 0.94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。８割が自動車向け。好財務 |
| 小野建 | 160,300円 | +7.1% | +3.1% | 4.30% | 7.04倍 | 0.43倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
| 萩原電気 | 401,500円 | +19.5% | -1.7% | 4.61% | 8.70倍 | 0.83倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| 東陽テク | 154,200円 | +22.5% | +88.9% | 4.02% | 13.83倍 | 1.15倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| フォーバル | 139,400円 | +5.5% | +7.0% | 2.15% | 17.39倍 | 2.22倍 |
|
中小企業向けＩＴコンサルが主力。デジタル化と脱炭素化支援を強化中。子会社で電力小売りも |
市場注目の銘柄
チャート関連のコラム
