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 |
|---|---|---|---|---|---|---|---|
| 2009/08/05 | 1,323 | 1,330 | 1,310 | 1,312 | -11 | -0.8% | 3,900 |
| 2009/08/04 | 1,321 | 1,330 | 1,304 | 1,323 | +3 | +0.2% | 6,100 |
| 2009/08/03 | 1,311 | 1,320 | 1,280 | 1,320 | +14 | +1.1% | 5,800 |
| 2009/07/31 | 1,340 | 1,340 | 1,300 | 1,306 | -14 | -1.1% | 7,100 |
| 2009/07/30 | 1,345 | 1,345 | 1,314 | 1,320 | -8 | -0.6% | 2,700 |
| 2009/07/29 | 1,320 | 1,346 | 1,320 | 1,328 | +28 | +2.2% | 7,900 |
| 2009/07/28 | 1,333 | 1,333 | 1,293 | 1,300 | -13 | -1% | 2,100 |
| 2009/07/27 | 1,348 | 1,348 | 1,312 | 1,313 | -4 | -0.3% | 4,600 |
| 2009/07/24 | 1,300 | 1,318 | 1,300 | 1,317 | +17 | +1.3% | 7,600 |
| 2009/07/23 | 1,307 | 1,316 | 1,300 | 1,300 | -7 | -0.5% | 1,900 |
| 2009/07/22 | 1,283 | 1,319 | 1,280 | 1,307 | +4 | +0.3% | 5,300 |
| 2009/07/21 | 1,290 | 1,312 | 1,290 | 1,303 | +67 | +5.4% | 6,400 |
| 2009/07/17 | 1,267 | 1,267 | 1,236 | 1,236 | -11 | -0.9% | 3,600 |
| 2009/07/16 | 1,250 | 1,263 | 1,240 | 1,247 | +28 | +2.3% | 7,100 |
| 2009/07/15 | 1,213 | 1,249 | 1,210 | 1,219 | +26 | +2.2% | 5,200 |
| 2009/07/14 | 1,259 | 1,270 | 1,170 | 1,193 | -67 | -5.3% | 9,000 |
| 2009/07/13 | 1,275 | 1,275 | 1,253 | 1,260 | +5 | +0.4% | 3,600 |
| 2009/07/10 | 1,271 | 1,278 | 1,254 | 1,255 | -16 | -1.3% | 4,100 |
| 2009/07/09 | 1,264 | 1,284 | 1,251 | 1,271 | +8 | +0.6% | 5,100 |
| 2009/07/08 | 1,257 | 1,298 | 1,252 | 1,263 | -37 | -2.8% | 6,800 |
| 2009/07/07 | 1,300 | 1,300 | 1,292 | 1,300 | +18 | +1.4% | 5,600 |
| 2009/07/06 | 1,277 | 1,286 | 1,250 | 1,282 | +5 | +0.4% | 9,400 |
| 2009/07/03 | 1,275 | 1,300 | 1,252 | 1,277 | -9 | -0.7% | 5,700 |
| 2009/07/02 | 1,314 | 1,314 | 1,282 | 1,286 | -10 | -0.8% | 4,100 |
| 2009/07/01 | 1,288 | 1,313 | 1,287 | 1,296 | -9 | -0.7% | 3,000 |
| 2009/06/30 | 1,293 | 1,319 | 1,293 | 1,305 | +5 | +0.4% | 3,400 |
| 2009/06/29 | 1,319 | 1,335 | 1,278 | 1,300 | -19 | -1.4% | 7,200 |
| 2009/06/26 | 1,337 | 1,345 | 1,316 | 1,319 | +12 | +0.9% | 6,700 |
| 2009/06/25 | 1,286 | 1,319 | 1,286 | 1,307 | +31 | +2.4% | 4,900 |
| 2009/06/24 | 1,292 | 1,298 | 1,273 | 1,276 | -44 | -3.3% | 4,400 |
| 2009/06/23 | 1,322 | 1,332 | 1,277 | 1,320 | -2 | -0.2% | 6,300 |
| 2009/06/22 | 1,269 | 1,328 | 1,266 | 1,322 | +52 | +4.1% | 4,300 |
| 2009/06/19 | 1,282 | 1,308 | 1,267 | 1,270 | +5 | +0.4% | 2,500 |
| 2009/06/18 | 1,347 | 1,347 | 1,265 | 1,265 | -25 | -1.9% | 4,400 |
| 2009/06/17 | 1,258 | 1,290 | 1,258 | 1,290 | +12 | +0.9% | 7,000 |
| 2009/06/16 | 1,312 | 1,312 | 1,251 | 1,278 | -72 | -5.3% | 9,700 |
| 2009/06/15 | 1,348 | 1,350 | 1,286 | 1,350 | +20 | +1.5% | 9,600 |
| 2009/06/12 | 1,335 | 1,340 | 1,329 | 1,330 | +5 | +0.4% | 11,700 |
| 2009/06/11 | 1,330 | 1,340 | 1,321 | 1,325 | -25 | -1.9% | 1,200 |
| 2009/06/10 | 1,349 | 1,350 | 1,320 | 1,350 | +8 | +0.6% | 5,500 |
| 2009/06/09 | 1,350 | 1,350 | 1,340 | 1,342 | +12 | +0.9% | 7,300 |
| 2009/06/08 | 1,277 | 1,346 | 1,277 | 1,330 | +83 | +6.7% | 19,600 |
| 2009/06/05 | 1,241 | 1,260 | 1,241 | 1,247 | +8 | +0.6% | 5,400 |
| 2009/06/04 | 1,247 | 1,247 | 1,235 | 1,239 | -10 | -0.8% | 2,700 |
| 2009/06/03 | 1,274 | 1,274 | 1,240 | 1,249 | -5 | -0.4% | 2,300 |
| 2009/06/02 | 1,289 | 1,289 | 1,231 | 1,254 | +5 | +0.4% | 2,900 |
| 2009/06/01 | 1,226 | 1,280 | 1,226 | 1,249 | +23 | +1.9% | 4,400 |
| 2009/05/29 | 1,217 | 1,239 | 1,214 | 1,226 | +1 | +0.1% | 4,400 |
| 2009/05/28 | 1,210 | 1,247 | 1,210 | 1,225 | +16 | +1.3% | 3,200 |
| 2009/05/27 | 1,237 | 1,249 | 1,209 | 1,209 | -8 | -0.7% | 4,400 |
3851～
3900
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
