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 |
|---|---|---|---|---|---|---|---|
| 2005/02/14 | 1,263 | 1,269 | 1,262.2 | 1,266 | +4.5 | +0.4% | 10,648 |
| 2005/02/10 | 1,252.4 | 1,261.5 | 1,252.4 | 1,261.5 | -0.7 | -0.1% | 1,331 |
| 2005/02/09 | 1,263 | 1,263 | 1,252.4 | 1,262.2 | -0.8 | -0.1% | 6,921 |
| 2005/02/08 | 1,262.2 | 1,264.5 | 1,251.7 | 1,263 | -1.5 | -0.1% | 5,856 |
| 2005/02/07 | 1,253.9 | 1,265.2 | 1,253.9 | 1,264.5 | +10.6 | +0.8% | 10,116 |
| 2005/02/04 | 1,261.5 | 1,261.5 | 1,253.9 | 1,253.9 | +3 | +0.2% | 10,648 |
| 2005/02/03 | 1,265.2 | 1,265.2 | 1,250.9 | 1,250.9 | -14.3 | -1.1% | 6,389 |
| 2005/02/02 | 1,254.7 | 1,265.2 | 1,254.7 | 1,265.2 | +18 | +1.4% | 23,958 |
| 2005/02/01 | 1,247.2 | 1,253.9 | 1,243.4 | 1,247.2 | +3.8 | +0.3% | 7,587 |
| 2005/01/31 | 1,237.4 | 1,247.2 | 1,237.4 | 1,243.4 | +11.2 | +0.9% | 11,979 |
| 2005/01/28 | 1,238.2 | 1,239.7 | 1,229.9 | 1,232.2 | -6 | -0.5% | 9,983 |
| 2005/01/27 | 1,226.1 | 1,238.2 | 1,226.1 | 1,238.2 | +13.6 | +1.1% | 9,583 |
| 2005/01/26 | 1,217.1 | 1,224.6 | 1,209.6 | 1,224.6 | +7.5 | +0.6% | 9,583 |
| 2005/01/25 | 1,205.9 | 1,223.1 | 1,205.1 | 1,217.1 | ±0 | ±0% | 9,317 |
| 2005/01/24 | 1,224.6 | 1,224.6 | 1,202.9 | 1,217.1 | +15 | +1.2% | 11,180 |
| 2005/01/21 | 1,194.6 | 1,208.1 | 1,187.1 | 1,202.1 | -56.4 | -4.5% | 53,506 |
| 2005/01/20 | 1,292.3 | 1,296 | 1,239.7 | 1,258.5 | -33 | -2.6% | 42,193 |
| 2005/01/19 | 1,291.5 | 1,296.8 | 1,277.2 | 1,291.5 | +6.8 | +0.5% | 33,807 |
| 2005/01/18 | 1,284 | 1,292.3 | 1,277.2 | 1,284.7 | +23.2 | +1.8% | 35,538 |
| 2005/01/17 | 1,262.2 | 1,262.2 | 1,250.9 | 1,261.5 | +37.6 | +3.1% | 40,462 |
| 2005/01/14 | 1,225.4 | 1,225.4 | 1,219.4 | 1,223.9 | ±0 | ±0% | 19,433 |
| 2005/01/13 | 1,223.1 | 1,232.2 | 1,221.6 | 1,223.9 | +0.8 | +0.1% | 18,235 |
| 2005/01/12 | 1,223.1 | 1,223.9 | 1,218.6 | 1,223.1 | -0.8 | -0.1% | 10,781 |
| 2005/01/11 | 1,246.4 | 1,246.4 | 1,221.6 | 1,223.9 | -18.8 | -1.5% | 36,469 |
| 2005/01/07 | 1,209.6 | 1,242.7 | 1,207.4 | 1,242.7 | +37.6 | +3.1% | 29,149 |
| 2005/01/06 | 1,211.1 | 1,211.1 | 1,202.1 | 1,205.1 | +3 | +0.2% | 14,907 |
| 2005/01/05 | 1,202.1 | 1,210.4 | 1,199.1 | 1,202.1 | -6 | -0.5% | 21,296 |
| 2005/01/04 | 1,210.4 | 1,211.9 | 1,203.6 | 1,208.1 | -1.5 | -0.1% | 9,849 |
| 2004/12/30 | 1,201.4 | 1,209.6 | 1,198.3 | 1,209.6 | +7.5 | +0.6% | 6,389 |
| 2004/12/29 | 1,199.1 | 1,209.6 | 1,194.6 | 1,202.1 | ±0 | ±0% | 7,187 |
| 2004/12/28 | 1,202.1 | 1,219.4 | 1,191.6 | 1,202.1 | -8.3 | -0.7% | 9,317 |
| 2004/12/27 | 1,224.6 | 1,224.6 | 1,202.1 | 1,210.4 | +0.8 | +0.1% | 9,849 |
| 2004/12/24 | 1,160.8 | 1,224.6 | 1,160.8 | 1,209.6 | +40.6 | +3.5% | 29,814 |
| 2004/12/22 | 1,172.1 | 1,175.1 | 1,160.8 | 1,169 | -6.8 | -0.6% | 7,986 |
| 2004/12/21 | 1,108.9 | 1,179.6 | 1,108.9 | 1,175.8 | +66.9 | +6% | 27,152 |
| 2004/12/20 | 1,111.9 | 1,114.2 | 1,108.2 | 1,108.9 | -3 | -0.3% | 13,976 |
| 2004/12/17 | 1,111.9 | 1,115 | 1,111.9 | 1,111.9 | -5.3 | -0.5% | 11,314 |
| 2004/12/16 | 1,124.7 | 1,124.7 | 1,117.2 | 1,117.2 | -7.5 | -0.7% | 1,997 |
| 2004/12/15 | 1,115.7 | 1,127 | 1,111.9 | 1,124.7 | +9 | +0.8% | 6,123 |
| 2004/12/14 | 1,111.9 | 1,119.5 | 1,111.9 | 1,115.7 | -7.5 | -0.7% | 8,252 |
| 2004/12/13 | 1,127 | 1,127 | 1,123.2 | 1,123.2 | -3.8 | -0.3% | 1,331 |
| 2004/12/10 | 1,123.2 | 1,127 | 1,115 | 1,127 | +11.3 | +1% | 2,662 |
| 2004/12/09 | 1,115 | 1,115.7 | 1,111.9 | 1,115.7 | ±0 | ±0% | 1,730 |
| 2004/12/08 | 1,142 | 1,142 | 1,115.7 | 1,115.7 | -36.8 | -3.2% | 6,522 |
| 2004/12/07 | 1,157 | 1,172.1 | 1,135.2 | 1,152.5 | +18 | +1.6% | 25,422 |
| 2004/12/06 | 1,081.9 | 1,134.5 | 1,081.9 | 1,134.5 | +75.1 | +7.1% | 38,732 |
| 2004/12/03 | 1,058.6 | 1,061.6 | 1,054.8 | 1,059.4 | +11.3 | +1.1% | 8,252 |
| 2004/12/02 | 1,032.3 | 1,065.4 | 1,032.3 | 1,048.1 | +18.8 | +1.8% | 10,648 |
| 2004/12/01 | 1,030.8 | 1,033.1 | 1,029.3 | 1,029.3 | ±0 | ±0% | 15,573 |
| 2004/11/30 | 1,030.8 | 1,034.6 | 1,029.3 | 1,029.3 | ±0 | ±0% | 18,767 |
4951～
5000
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
