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 |
|---|---|---|---|---|---|---|---|
| 2004/02/06 | 860.6 | 864 | 860.6 | 864 | +3.4 | +0.4% | 3,660 |
| 2004/02/05 | 860.6 | 860.6 | 853.8 | 860.6 | -0.7 | -0.1% | 5,417 |
| 2004/02/04 | 863.3 | 863.3 | 849 | 861.3 | -1.3 | -0.2% | 20,790 |
| 2004/02/03 | 866.1 | 866.1 | 856.5 | 862.6 | -5.5 | -0.6% | 4,246 |
| 2004/02/02 | 855.1 | 868.1 | 854.4 | 868.1 | +7.5 | +0.9% | 6,149 |
| 2004/01/30 | 855.1 | 867.4 | 854.4 | 860.6 | -8.2 | -0.9% | 7,760 |
| 2004/01/29 | 869.5 | 869.5 | 860.6 | 868.8 | -1.4 | -0.2% | 12,445 |
| 2004/01/28 | 877.7 | 877.7 | 861.3 | 870.2 | -9.5 | -1.1% | 8,931 |
| 2004/01/27 | 880.4 | 881.1 | 862.6 | 879.7 | +5.4 | +0.6% | 15,227 |
| 2004/01/26 | 870.2 | 884.5 | 870.2 | 874.3 | +6.2 | +0.7% | 6,296 |
| 2004/01/23 | 868.8 | 868.8 | 862 | 868.1 | ±0 | ±0% | 12,006 |
| 2004/01/22 | 855.1 | 874.3 | 854.4 | 868.1 | +21.2 | +2.5% | 15,959 |
| 2004/01/21 | 856.5 | 871.5 | 821.7 | 846.9 | -77.9 | -8.4% | 70,423 |
| 2004/01/20 | 937.1 | 939.1 | 908.4 | 924.8 | -12.3 | -1.3% | 24,890 |
| 2004/01/19 | 935.7 | 949.4 | 935.7 | 937.1 | +16.4 | +1.8% | 20,058 |
| 2004/01/16 | 934.4 | 934.4 | 920.7 | 920.7 | -3.4 | -0.4% | 8,345 |
| 2004/01/15 | 927.5 | 927.5 | 922.8 | 924.1 | -4.8 | -0.5% | 15,227 |
| 2004/01/14 | 909.1 | 928.9 | 909.1 | 928.9 | +17.1 | +1.9% | 9,370 |
| 2004/01/13 | 934.4 | 934.4 | 908.4 | 911.8 | -10.3 | -1.1% | 9,663 |
| 2004/01/09 | 922.8 | 926.8 | 905 | 922.1 | +13.7 | +1.5% | 14,641 |
| 2004/01/08 | 892.7 | 913.9 | 892 | 908.4 | +15.7 | +1.8% | 29,282 |
| 2004/01/07 | 887.9 | 894.1 | 884.5 | 892.7 | +4.8 | +0.5% | 12,298 |
| 2004/01/06 | 894.7 | 894.7 | 877.7 | 887.9 | ±0 | ±0% | 9,224 |
| 2004/01/05 | 901.6 | 901.6 | 887.9 | 887.9 | +6.8 | +0.8% | 2,635 |
| 2003/12/30 | 874.3 | 881.1 | 874.3 | 881.1 | +6.8 | +0.8% | 2,343 |
| 2003/12/29 | 874.3 | 881.1 | 874.3 | 874.3 | ±0 | ±0% | 2,489 |
| 2003/12/26 | 874.3 | 874.3 | 874.3 | 874.3 | +6.9 | +0.8% | 293 |
| 2003/12/25 | 867.4 | 867.4 | 853.8 | 867.4 | -10.3 | -1.2% | 6,296 |
| 2003/12/24 | 877.7 | 881.1 | 877.7 | 877.7 | +3.4 | +0.4% | 2,489 |
| 2003/12/22 | 829.9 | 874.3 | 829.9 | 874.3 | +17.1 | +2% | 2,928 |
| 2003/12/19 | 853.8 | 857.2 | 853.8 | 857.2 | +2.8 | +0.3% | 1,171 |
| 2003/12/18 | 873.6 | 874.3 | 854.4 | 854.4 | - | - | 1,318 |
| 2003/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/16 | 881.1 | 881.1 | 854.4 | 874.3 | -13.6 | -1.5% | 2,196 |
| 2003/12/15 | 887.9 | 887.9 | 881.1 | 887.9 | +19.8 | +2.3% | 12,006 |
| 2003/12/12 | 857.2 | 868.1 | 854.4 | 868.1 | -2.7 | -0.3% | 732 |
| 2003/12/11 | 860.6 | 874.3 | 853.8 | 870.8 | +10.2 | +1.2% | 1,611 |
| 2003/12/10 | 860.6 | 874.3 | 860.6 | 860.6 | -13.7 | -1.6% | 5,417 |
| 2003/12/09 | 870.8 | 874.3 | 851 | 874.3 | +23.9 | +2.8% | 15,080 |
| 2003/12/08 | 850.4 | 867.4 | 850.4 | 850.4 | +20.5 | +2.5% | 16,252 |
| 2003/12/05 | 820.3 | 852.4 | 820.3 | 829.9 | +30.1 | +3.8% | 49,047 |
| 2003/12/04 | 818.3 | 818.3 | 799.8 | 799.8 | -18.5 | -2.3% | 1,903 |
| 2003/12/03 | 812.8 | 819.6 | 799.1 | 818.3 | +19.2 | +2.4% | 6,588 |
| 2003/12/02 | 789.6 | 816.9 | 789.6 | 799.1 | +10.2 | +1.3% | 3,807 |
| 2003/12/01 | 805.3 | 805.3 | 788.9 | 788.9 | -17.1 | -2.1% | 2,050 |
| 2003/11/28 | 806 | 806 | 806 | 806 | -13.6 | -1.7% | 1,464 |
| 2003/11/27 | 826.4 | 826.4 | 801.2 | 819.6 | +1.3 | +0.2% | 1,903 |
| 2003/11/26 | 819.6 | 819.6 | 812.8 | 818.3 | +19.9 | +2.5% | 7,760 |
| 2003/11/25 | 780 | 812.8 | 758.1 | 798.4 | +25.2 | +3.3% | 19,765 |
| 2003/11/21 | 799.1 | 799.1 | 773.2 | 773.2 | -80.6 | -9.4% | 14,348 |
5201～
5250
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
