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 |
|---|---|---|---|---|---|---|---|
| 2004/04/19 | 1,024.5 | 1,024.5 | 990.4 | 1,000.6 | -23.9 | -2.3% | 9,224 |
| 2004/04/16 | 1,062.1 | 1,062.1 | 990.4 | 1,024.5 | -27.3 | -2.6% | 22,547 |
| 2004/04/15 | 1,062.1 | 1,064.8 | 1,018.4 | 1,051.8 | -13.7 | -1.3% | 12,298 |
| 2004/04/14 | 1,068.9 | 1,069.6 | 1,065.5 | 1,065.5 | -3.4 | -0.3% | 16,252 |
| 2004/04/13 | 1,089.4 | 1,089.4 | 1,065.5 | 1,068.9 | +2 | +0.2% | 12,006 |
| 2004/04/12 | 1,059.4 | 1,079.2 | 1,059.4 | 1,066.9 | +10.3 | +1% | 9,956 |
| 2004/04/09 | 1,091.5 | 1,091.5 | 1,056.6 | 1,056.6 | -36.2 | -3.3% | 13,177 |
| 2004/04/08 | 1,072.3 | 1,092.8 | 1,062.8 | 1,092.8 | +27.3 | +2.6% | 9,370 |
| 2004/04/07 | 1,045 | 1,079.2 | 1,045 | 1,065.5 | +21.9 | +2.1% | 28,696 |
| 2004/04/06 | 1,043.6 | 1,045 | 1,038.2 | 1,043.6 | +12.2 | +1.2% | 12,298 |
| 2004/04/05 | 1,017 | 1,045 | 1,017 | 1,031.4 | +13.7 | +1.3% | 41,141 |
| 2004/04/02 | 1,010.2 | 1,017.7 | 993.8 | 1,017.7 | +7.5 | +0.7% | 31,478 |
| 2004/04/01 | 1,024.5 | 1,024.5 | 976.7 | 1,010.2 | +89.5 | +9.7% | 36,749 |
| 2004/03/31 | 911.1 | 922.1 | 911.1 | 920.7 | +13.7 | +1.5% | 20,497 |
| 2004/03/30 | 905 | 917.3 | 905 | 907 | +8.8 | +1% | 35,870 |
| 2004/03/29 | 905 | 905 | 887.9 | 898.2 | -6.8 | -0.8% | 9,956 |
| 2004/03/26 | 881.1 | 908.4 | 874.3 | 905 | +32.8 | +3.8% | 13,909 |
| 2004/03/25 | 870.8 | 879 | 867.4 | 872.2 | +1.4 | +0.2% | 9,077 |
| 2004/03/24 | 872.2 | 874.3 | 867.4 | 870.8 | -1.4 | -0.2% | 7,613 |
| 2004/03/23 | 874.3 | 874.3 | 870.8 | 872.2 | -6.2 | -0.7% | 4,246 |
| 2004/03/22 | 881.1 | 884.5 | 873.6 | 878.4 | -2.7 | -0.3% | 17,130 |
| 2004/03/19 | 894.7 | 898.2 | 881.1 | 881.1 | -6.8 | -0.8% | 5,564 |
| 2004/03/18 | 885.2 | 887.9 | 882.5 | 887.9 | +5.4 | +0.6% | 7,906 |
| 2004/03/17 | 881.8 | 887.9 | 881.8 | 882.5 | +1.4 | +0.2% | 1,903 |
| 2004/03/16 | 887.2 | 887.2 | 879 | 881.1 | -6.8 | -0.8% | 10,395 |
| 2004/03/15 | 881.1 | 887.9 | 879.7 | 887.9 | +12.3 | +1.4% | 10,542 |
| 2004/03/12 | 874.3 | 887.9 | 874.3 | 875.6 | -4.8 | -0.5% | 5,417 |
| 2004/03/11 | 887.9 | 887.9 | 879.7 | 880.4 | -17.8 | -2% | 8,345 |
| 2004/03/10 | 891.3 | 898.2 | 886.6 | 898.2 | +5.5 | +0.6% | 14,202 |
| 2004/03/09 | 894.7 | 901.6 | 890 | 892.7 | -2 | -0.2% | 4,685 |
| 2004/03/08 | 888.6 | 908.4 | 888.6 | 894.7 | +6.8 | +0.8% | 21,962 |
| 2004/03/05 | 905 | 908.4 | 885.2 | 887.9 | +3.4 | +0.4% | 2,635 |
| 2004/03/04 | 883.8 | 894.7 | 883.1 | 884.5 | +2 | +0.2% | 9,370 |
| 2004/03/03 | 885.2 | 887.2 | 881.8 | 882.5 | -6.1 | -0.7% | 9,517 |
| 2004/03/02 | 894.7 | 894.7 | 887.9 | 888.6 | -6.1 | -0.7% | 4,685 |
| 2004/03/01 | 881.1 | 922.1 | 881.1 | 894.7 | +13.6 | +1.5% | 8,931 |
| 2004/02/27 | 874.3 | 882.5 | 867.4 | 881.1 | +13.7 | +1.6% | 4,539 |
| 2004/02/26 | 867.4 | 867.4 | 861.3 | 867.4 | -6.9 | -0.8% | 3,953 |
| 2004/02/25 | 878.4 | 881.1 | 870.8 | 874.3 | -6.8 | -0.8% | 4,539 |
| 2004/02/24 | 891.3 | 893.4 | 872.2 | 881.1 | -13.6 | -1.5% | 5,417 |
| 2004/02/23 | 897.5 | 900.9 | 881.1 | 894.7 | ±0 | ±0% | 12,738 |
| 2004/02/20 | 894.7 | 898.8 | 894.7 | 894.7 | ±0 | ±0% | 3,514 |
| 2004/02/19 | 895.4 | 895.4 | 887.9 | 894.7 | ±0 | ±0% | 3,660 |
| 2004/02/18 | 885.2 | 898.2 | 885.2 | 894.7 | +11.6 | +1.3% | 13,616 |
| 2004/02/17 | 882.5 | 883.8 | 877.7 | 883.1 | +0.6 | +0.1% | 2,196 |
| 2004/02/16 | 881.1 | 882.5 | 874.3 | 882.5 | +15.1 | +1.7% | 6,735 |
| 2004/02/13 | 867.4 | 877 | 866.1 | 867.4 | ±0 | ±0% | 6,588 |
| 2004/02/12 | 876.3 | 876.3 | 866.1 | 867.4 | ±0 | ±0% | 5,564 |
| 2004/02/10 | 867.4 | 867.4 | 865.4 | 867.4 | ±0 | ±0% | 1,903 |
| 2004/02/09 | 884.5 | 884.5 | 864.7 | 867.4 | +3.4 | +0.4% | 6,588 |
5151～
5200
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
