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 |
|---|---|---|---|---|---|---|---|
| 2004/11/29 | 1,021.8 | 1,036.8 | 1,021.8 | 1,029.3 | +7.5 | +0.7% | 9,051 |
| 2004/11/26 | 1,033.1 | 1,034.6 | 1,018 | 1,021.8 | -9 | -0.9% | 31,412 |
| 2004/11/25 | 1,036.8 | 1,043.6 | 1,030.1 | 1,030.8 | -13.5 | -1.3% | 23,958 |
| 2004/11/24 | 1,051.8 | 1,057.1 | 1,044.3 | 1,044.3 | ±0 | ±0% | 25,156 |
| 2004/11/22 | 1,038.3 | 1,048.1 | 1,036.8 | 1,044.3 | -7.5 | -0.7% | 15,440 |
| 2004/11/19 | 1,066.9 | 1,074.4 | 1,051.8 | 1,051.8 | -22.6 | -2.1% | 30,214 |
| 2004/11/18 | 1,104.4 | 1,104.4 | 1,066.9 | 1,074.4 | -30 | -2.7% | 11,713 |
| 2004/11/17 | 1,112.7 | 1,115.7 | 1,104.4 | 1,104.4 | -10.6 | -1% | 21,030 |
| 2004/11/16 | 1,121 | 1,121 | 1,104.4 | 1,115 | -4.5 | -0.4% | 12,645 |
| 2004/11/15 | 1,127 | 1,130.7 | 1,111.9 | 1,119.5 | -7.5 | -0.7% | 27,951 |
| 2004/11/12 | 1,130.7 | 1,134.5 | 1,127 | 1,127 | -3.7 | -0.3% | 11,180 |
| 2004/11/11 | 1,135.2 | 1,136 | 1,127 | 1,130.7 | -4.5 | -0.4% | 22,095 |
| 2004/11/10 | 1,148 | 1,149.5 | 1,135.2 | 1,135.2 | -6.8 | -0.6% | 13,842 |
| 2004/11/09 | 1,142 | 1,149.5 | 1,142 | 1,142 | +7.5 | +0.7% | 932 |
| 2004/11/08 | 1,164.5 | 1,179.6 | 1,134.5 | 1,134.5 | -7.5 | -0.7% | 6,921 |
| 2004/11/05 | 1,138.2 | 1,142 | 1,137.5 | 1,142 | +7.5 | +0.7% | 12,245 |
| 2004/11/04 | 1,136 | 1,142.7 | 1,127.7 | 1,134.5 | -0.7 | -0.1% | 8,518 |
| 2004/11/02 | 1,164.5 | 1,164.5 | 1,135.2 | 1,135.2 | -29.3 | -2.5% | 8,518 |
| 2004/11/01 | 1,167.5 | 1,167.5 | 1,157.8 | 1,164.5 | -7.6 | -0.6% | 3,194 |
| 2004/10/29 | 1,164.5 | 1,172.1 | 1,164.5 | 1,172.1 | +15.1 | +1.3% | 1,331 |
| 2004/10/28 | 1,187.1 | 1,194.6 | 1,157 | 1,157 | -42.1 | -3.5% | 13,310 |
| 2004/10/27 | 1,202.1 | 1,217.1 | 1,194.6 | 1,199.1 | -10.5 | -0.9% | 6,123 |
| 2004/10/26 | 1,149.5 | 1,247.2 | 1,144.3 | 1,209.6 | +60.1 | +5.2% | 13,310 |
| 2004/10/25 | 1,172.1 | 1,172.1 | 1,128.5 | 1,149.5 | +21 | +1.9% | 20,364 |
| 2004/10/22 | 1,138.2 | 1,142 | 1,127 | 1,128.5 | -9.7 | -0.9% | 15,173 |
| 2004/10/21 | 1,149.5 | 1,149.5 | 1,127 | 1,138.2 | -11.3 | -1% | 13,709 |
| 2004/10/20 | 1,149.5 | 1,172.1 | 1,142 | 1,149.5 | -15.8 | -1.4% | 13,044 |
| 2004/10/19 | 1,202.1 | 1,202.1 | 1,165.3 | 1,165.3 | -33 | -2.8% | 23,159 |
| 2004/10/18 | 1,228.4 | 1,229.2 | 1,198.3 | 1,198.3 | -30.9 | -2.5% | 11,447 |
| 2004/10/15 | 1,232.9 | 1,244.2 | 1,229.2 | 1,229.2 | -0.7 | -0.1% | 10,249 |
| 2004/10/14 | 1,292.3 | 1,299.8 | 1,209.6 | 1,229.9 | -26.3 | -2.1% | 26,487 |
| 2004/10/13 | 1,269.7 | 1,270.5 | 1,254.7 | 1,256.2 | -28.5 | -2.2% | 4,925 |
| 2004/10/12 | 1,321.6 | 1,321.6 | 1,284.7 | 1,284.7 | -38.4 | -2.9% | 1,997 |
| 2004/10/08 | 1,316.3 | 1,333.6 | 1,311 | 1,323.1 | +7.5 | +0.6% | 1,863 |
| 2004/10/07 | 1,382.4 | 1,382.4 | 1,314.8 | 1,315.6 | -55.5 | -4% | 3,194 |
| 2004/10/06 | 1,277.2 | 1,401.2 | 1,277.2 | 1,371.1 | +93.9 | +7.4% | 13,177 |
| 2004/10/05 | 1,292.3 | 1,299.8 | 1,277.2 | 1,277.2 | -18.8 | -1.5% | 4,659 |
| 2004/10/04 | 1,262.2 | 1,296 | 1,262.2 | 1,296 | +18.8 | +1.5% | 7,986 |
| 2004/10/01 | 1,277.2 | 1,277.2 | 1,247.2 | 1,277.2 | -14.3 | -1.1% | 1,597 |
| 2004/09/30 | 1,221.6 | 1,292.3 | 1,220.9 | 1,291.5 | +69.9 | +5.7% | 2,396 |
| 2004/09/29 | 1,224.6 | 1,226.1 | 1,221.6 | 1,221.6 | ±0 | ±0% | 5,324 |
| 2004/09/28 | 1,225.4 | 1,225.4 | 1,221.6 | 1,221.6 | +0.7 | +0.1% | 2,662 |
| 2004/09/27 | 1,232.2 | 1,232.2 | 1,220.1 | 1,220.9 | -11.3 | -0.9% | 2,795 |
| 2004/09/24 | 1,221.6 | 1,239.7 | 1,221.6 | 1,232.2 | ±0 | ±0% | 3,727 |
| 2004/09/22 | 1,247.2 | 1,277.2 | 1,217.9 | 1,232.2 | -37.5 | -3% | 9,051 |
| 2004/09/21 | 1,278 | 1,278 | 1,269.7 | 1,269.7 | -15.8 | -1.2% | 3,727 |
| 2004/09/17 | 1,307.3 | 1,322.3 | 1,284.7 | 1,285.5 | -44.3 | -3.3% | 5,590 |
| 2004/09/16 | 1,336.6 | 1,337.3 | 1,314.8 | 1,329.8 | -7.5 | -0.6% | 13,044 |
| 2004/09/15 | 1,338.1 | 1,356.1 | 1,337.3 | 1,337.3 | -0.8 | -0.1% | 5,191 |
| 2004/09/14 | 1,338.1 | 1,352.4 | 1,338.1 | 1,338.1 | -22.5 | -1.7% | 2,795 |
5001～
5050
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
