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 |
|---|---|---|---|---|---|---|---|
| 2004/09/13 | 1,352.4 | 1,360.6 | 1,344.9 | 1,360.6 | +8.2 | +0.6% | 10,382 |
| 2004/09/10 | 1,361.4 | 1,361.4 | 1,352.4 | 1,352.4 | -9.7 | -0.7% | 7,720 |
| 2004/09/09 | 1,366.6 | 1,366.6 | 1,361.4 | 1,362.1 | -5.3 | -0.4% | 2,130 |
| 2004/09/08 | 1,383.2 | 1,383.2 | 1,367.4 | 1,367.4 | -15 | -1.1% | 3,727 |
| 2004/09/07 | 1,362.1 | 1,382.4 | 1,362.1 | 1,382.4 | -15 | -1.1% | 532 |
| 2004/09/06 | 1,389.9 | 1,397.4 | 1,367.4 | 1,397.4 | +7.5 | +0.5% | 4,659 |
| 2004/09/03 | 1,397.4 | 1,397.4 | 1,360.6 | 1,389.9 | -7.5 | -0.5% | 2,928 |
| 2004/09/02 | 1,374.9 | 1,397.4 | 1,374.9 | 1,397.4 | +22.5 | +1.6% | 1,730 |
| 2004/09/01 | 1,374.9 | 1,375.7 | 1,359.9 | 1,374.9 | -52.6 | -3.7% | 7,454 |
| 2004/08/31 | 1,427.5 | 1,427.5 | 1,389.9 | 1,427.5 | ±0 | ±0% | 10,382 |
| 2004/08/30 | 1,427.5 | 1,427.5 | 1,374.9 | 1,427.5 | +0.8 | +0.1% | 5,856 |
| 2004/08/27 | 1,427.5 | 1,430.5 | 1,389.9 | 1,426.7 | -0.8 | -0.1% | 8,518 |
| 2004/08/26 | 1,413.2 | 1,458.3 | 1,413.2 | 1,427.5 | +6.8 | +0.5% | 8,119 |
| 2004/08/25 | 1,386.5 | 1,420.7 | 1,366 | 1,420.7 | +37.6 | +2.7% | 28,257 |
| 2004/08/24 | 1,383.1 | 1,386.5 | 1,352.4 | 1,383.1 | -41 | -2.9% | 45,826 |
| 2004/08/23 | 1,369.4 | 1,427.5 | 1,359.2 | 1,424.1 | +64.9 | +4.8% | 17,423 |
| 2004/08/20 | 1,366 | 1,366 | 1,359.2 | 1,359.2 | +13.7 | +1% | 6,149 |
| 2004/08/19 | 1,338.7 | 1,366 | 1,338.7 | 1,345.5 | -20.5 | -1.5% | 4,832 |
| 2004/08/18 | 1,352.4 | 1,366 | 1,352.4 | 1,366 | ±0 | ±0% | 2,635 |
| 2004/08/17 | 1,366 | 1,366 | 1,352.4 | 1,366 | +13.6 | +1% | 4,539 |
| 2004/08/16 | 1,352.4 | 1,366 | 1,345.5 | 1,352.4 | +13.7 | +1% | 9,517 |
| 2004/08/13 | 1,316.9 | 1,338.7 | 1,311.4 | 1,338.7 | +41 | +3.2% | 20,644 |
| 2004/08/12 | 1,297 | 1,304.6 | 1,294.3 | 1,297.7 | ±0 | ±0% | 6,588 |
| 2004/08/11 | 1,297.7 | 1,297.7 | 1,284.1 | 1,297.7 | +13.6 | +1.1% | 8,638 |
| 2004/08/10 | 1,297.7 | 1,297.7 | 1,284.1 | 1,284.1 | -13.6 | -1% | 3,221 |
| 2004/08/09 | 1,318.2 | 1,318.2 | 1,297.7 | 1,297.7 | ±0 | ±0% | 4,685 |
| 2004/08/06 | 1,277.2 | 1,297.7 | 1,249.9 | 1,297.7 | ±0 | ±0% | 13,470 |
| 2004/08/05 | 1,256.7 | 1,331.9 | 1,256.7 | 1,297.7 | +41 | +3.3% | 8,931 |
| 2004/08/04 | 1,273.8 | 1,277.2 | 1,243.1 | 1,256.7 | -37.6 | -2.9% | 15,080 |
| 2004/08/03 | 1,297.7 | 1,318.2 | 1,284.1 | 1,294.3 | -4.1 | -0.3% | 5,417 |
| 2004/08/02 | 1,352.4 | 1,352.4 | 1,277.2 | 1,298.4 | -47.1 | -3.5% | 9,956 |
| 2004/07/30 | 1,366 | 1,366 | 1,345.5 | 1,345.5 | -6.9 | -0.5% | 12,152 |
| 2004/07/29 | 1,328.5 | 1,369.4 | 1,328.5 | 1,352.4 | -23.9 | -1.7% | 7,613 |
| 2004/07/28 | 1,376.3 | 1,376.3 | 1,376.3 | 1,376.3 | ±0 | ±0% | 2,050 |
| 2004/07/27 | 1,417.3 | 1,424.1 | 1,376.3 | 1,376.3 | -54.6 | -3.8% | 4,978 |
| 2004/07/26 | 1,448 | 1,454.8 | 1,430.9 | 1,430.9 | +3.4 | +0.2% | 3,660 |
| 2004/07/23 | 1,427.5 | 1,448 | 1,420.7 | 1,427.5 | +23.9 | +1.7% | 31,039 |
| 2004/07/22 | 1,413.8 | 1,420.7 | 1,393.3 | 1,403.6 | -37.6 | -2.6% | 42,898 |
| 2004/07/21 | 1,461.6 | 1,461.6 | 1,386.5 | 1,441.2 | -119.5 | -7.7% | 50,365 |
| 2004/07/20 | 1,564.1 | 1,598.3 | 1,550.4 | 1,560.7 | -30.7 | -1.9% | 55,636 |
| 2004/07/16 | 1,591.4 | 1,629 | 1,564.1 | 1,591.4 | -41 | -2.5% | 74,230 |
| 2004/07/15 | 1,570.9 | 1,639.2 | 1,564.1 | 1,632.4 | +61.5 | +3.9% | 79,647 |
| 2004/07/14 | 1,550.4 | 1,618.7 | 1,550.4 | 1,570.9 | +92.2 | +6.2% | 123,570 |
| 2004/07/13 | 1,475.3 | 1,502.6 | 1,434.3 | 1,478.7 | +3.4 | +0.2% | 34,846 |
| 2004/07/12 | 1,461.6 | 1,475.3 | 1,407 | 1,475.3 | +13.7 | +0.9% | 31,185 |
| 2004/07/09 | 1,366 | 1,461.6 | 1,359.2 | 1,461.6 | +92.2 | +6.7% | 37,920 |
| 2004/07/08 | 1,349 | 1,379.7 | 1,349 | 1,369.4 | +71.7 | +5.5% | 33,235 |
| 2004/07/07 | 1,297.7 | 1,297.7 | 1,284.1 | 1,297.7 | -13.7 | -1% | 9,077 |
| 2004/07/06 | 1,352.4 | 1,359.2 | 1,297.7 | 1,311.4 | -27.3 | -2% | 54,611 |
| 2004/07/05 | 1,338.7 | 1,338.7 | 1,318.2 | 1,338.7 | +8.2 | +0.6% | 17,862 |
5051～
5100
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
