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 |
|---|---|---|---|---|---|---|---|
| 2004/08/10 | 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 |
| 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 |
5151～
5200
件表示中 / 6384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 | 332,000円 | +4.1% | +8.9% | 3.37% | 14.83倍 | 1.04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 |
| モリト | 157,100円 | +15.4% | +9.9% | 4.39% | 14.65倍 | 1.00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 |
| ジェコス | 139,000円 | -0.5% | +3.0% | 4.10% | 9.74倍 | 0.71倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| 三洋貿易 | 156,800円 | +2.1% | -5.1% | 3.64% | 9.22倍 | 0.90倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| 三信電 | 277,000円 | +4.2% | -14.9% | 5.05% | 9.28倍 | 0.84倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
市場注目の銘柄
チャート関連のコラム
