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 |
|---|---|---|---|---|---|---|---|
| 2004/07/02 | 1,297.7 | 1,330.5 | 1,297.7 | 1,330.5 | +12.3 | +0.9% | 11,127 |
| 2004/07/01 | 1,297.7 | 1,318.2 | 1,277.2 | 1,318.2 | +20.5 | +1.6% | 27,671 |
| 2004/06/30 | 1,297.7 | 1,297.7 | 1,284.1 | 1,297.7 | +10.2 | +0.8% | 18,008 |
| 2004/06/29 | 1,284.1 | 1,297.7 | 1,277.2 | 1,287.5 | +15 | +1.2% | 27,525 |
| 2004/06/28 | 1,229.4 | 1,284.1 | 1,229.4 | 1,272.5 | +56.7 | +4.7% | 18,887 |
| 2004/06/25 | 1,214.4 | 1,226 | 1,214.4 | 1,215.8 | +21.9 | +1.8% | 7,906 |
| 2004/06/24 | 1,198.7 | 1,219.9 | 1,193.9 | 1,193.9 | -35.5 | -2.9% | 20,205 |
| 2004/06/23 | 1,229.4 | 1,236.3 | 1,195.3 | 1,229.4 | ±0 | ±0% | 23,718 |
| 2004/06/22 | 1,229.4 | 1,263.6 | 1,222.6 | 1,229.4 | +13.6 | +1.1% | 32,357 |
| 2004/06/21 | 1,188.4 | 1,222.6 | 1,181.6 | 1,215.8 | +47.8 | +4.1% | 13,323 |
| 2004/06/18 | 1,195.3 | 1,215.8 | 1,161.1 | 1,168 | -13.6 | -1.2% | 13,323 |
| 2004/06/17 | 1,127 | 1,181.6 | 1,120.1 | 1,181.6 | +54.6 | +4.8% | 19,619 |
| 2004/06/16 | 1,112.6 | 1,133.8 | 1,092.8 | 1,127 | +20.5 | +1.9% | 33,089 |
| 2004/06/15 | 1,092.8 | 1,113.3 | 1,092.8 | 1,106.5 | +13.7 | +1.3% | 20,351 |
| 2004/06/14 | 1,083.3 | 1,092.8 | 1,083.3 | 1,092.8 | +13.6 | +1.3% | 9,517 |
| 2004/06/11 | 1,082.6 | 1,082.6 | 1,075.7 | 1,079.2 | +3.5 | +0.3% | 4,099 |
| 2004/06/10 | 1,092.1 | 1,092.1 | 1,073 | 1,075.7 | -3.5 | -0.3% | 5,710 |
| 2004/06/09 | 1,079.8 | 1,079.8 | 1,079.2 | 1,079.2 | -2.7 | -0.2% | 6,003 |
| 2004/06/08 | 1,092.1 | 1,092.1 | 1,081.9 | 1,081.9 | -8.9 | -0.8% | 4,246 |
| 2004/06/07 | 1,110.6 | 1,110.6 | 1,086 | 1,090.8 | +0.7 | +0.1% | 23,133 |
| 2004/06/04 | 1,079.2 | 1,090.1 | 1,079.2 | 1,090.1 | +10.9 | +1% | 4,539 |
| 2004/06/03 | 1,079.2 | 1,091.5 | 1,079.2 | 1,079.2 | -12.9 | -1.2% | 3,953 |
| 2004/06/02 | 1,079.2 | 1,092.1 | 1,079.2 | 1,092.1 | +16.4 | +1.5% | 3,514 |
| 2004/06/01 | 1,079.2 | 1,092.8 | 1,075.7 | 1,075.7 | -3.5 | -0.3% | 3,807 |
| 2004/05/31 | 1,072.3 | 1,079.2 | 1,065.5 | 1,079.2 | ±0 | ±0% | 3,953 |
| 2004/05/28 | 1,086 | 1,086 | 1,079.2 | 1,079.2 | ±0 | ±0% | 3,221 |
| 2004/05/27 | 1,092.8 | 1,109.9 | 1,079.2 | 1,079.2 | -13.6 | -1.2% | 6,735 |
| 2004/05/26 | 1,073 | 1,113.3 | 1,073 | 1,092.8 | +6.8 | +0.6% | 3,075 |
| 2004/05/25 | 1,089.4 | 1,106.5 | 1,086 | 1,086 | ±0 | ±0% | 8,345 |
| 2004/05/24 | 1,079.2 | 1,089.4 | 1,068.9 | 1,086 | ±0 | ±0% | 9,663 |
| 2004/05/21 | 1,032 | 1,088.7 | 1,032 | 1,086 | +6.8 | +0.6% | 3,367 |
| 2004/05/20 | 1,058 | 1,079.2 | 1,038.2 | 1,079.2 | +21.2 | +2% | 7,906 |
| 2004/05/19 | 1,010.9 | 1,058 | 1,010.9 | 1,058 | +47.1 | +4.7% | 1,757 |
| 2004/05/18 | 957.6 | 1,010.9 | 956.9 | 1,010.9 | +20.5 | +2.1% | 14,055 |
| 2004/05/17 | 1,010.9 | 1,010.9 | 990.4 | 990.4 | -60.1 | -5.7% | 25,183 |
| 2004/05/14 | 1,075.1 | 1,075.1 | 943.2 | 1,050.5 | -25.2 | -2.3% | 14,055 |
| 2004/05/13 | 1,089.4 | 1,089.4 | 1,075.7 | 1,075.7 | ±0 | ±0% | 7,321 |
| 2004/05/12 | 1,076.4 | 1,092.8 | 1,038.2 | 1,075.7 | ±0 | ±0% | 8,931 |
| 2004/05/11 | 1,010.9 | 1,092.8 | 1,010.9 | 1,075.7 | +71.7 | +7.1% | 10,834 |
| 2004/05/10 | 1,099.7 | 1,099.7 | 1,004 | 1,004 | -102.5 | -9.3% | 26,207 |
| 2004/05/07 | 1,130.4 | 1,130.4 | 1,099.7 | 1,106.5 | -13.6 | -1.2% | 15,373 |
| 2004/05/06 | 1,096.9 | 1,120.1 | 1,096.9 | 1,120.1 | +27.3 | +2.5% | 22,840 |
| 2004/04/30 | 1,098.3 | 1,099 | 1,079.2 | 1,092.8 | -6.9 | -0.6% | 12,884 |
| 2004/04/28 | 1,089.4 | 1,102.4 | 1,079.2 | 1,099.7 | +10.3 | +0.9% | 48,755 |
| 2004/04/27 | 1,091.5 | 1,092.8 | 1,065.5 | 1,089.4 | +1.4 | +0.1% | 30,600 |
| 2004/04/26 | 1,046.4 | 1,099.7 | 1,046.4 | 1,088 | +45.7 | +4.4% | 31,771 |
| 2004/04/23 | 1,055.3 | 1,055.3 | 1,031.4 | 1,042.3 | -4.8 | -0.5% | 20,937 |
| 2004/04/22 | 1,050.5 | 1,051.8 | 1,045 | 1,047.1 | +22.6 | +2.2% | 13,470 |
| 2004/04/21 | 1,024.5 | 1,058.7 | 1,024.5 | 1,024.5 | ±0 | ±0% | 16,544 |
| 2004/04/20 | 1,000.6 | 1,024.5 | 1,000.6 | 1,024.5 | +23.9 | +2.4% | 3,367 |
5101～
5150
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
