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 |
|---|---|---|---|---|---|---|---|
| 2008/07/28 | 1,862 | 1,885 | 1,851 | 1,851 | -15 | -0.8% | 4,500 |
| 2008/07/25 | 1,902 | 1,904 | 1,863 | 1,866 | -36 | -1.9% | 7,300 |
| 2008/07/24 | 1,898 | 1,902 | 1,869 | 1,902 | +30 | +1.6% | 6,500 |
| 2008/07/23 | 1,895 | 1,901 | 1,870 | 1,872 | -17 | -0.9% | 5,900 |
| 2008/07/22 | 1,880 | 1,889 | 1,852 | 1,889 | +37 | +2% | 6,700 |
| 2008/07/18 | 1,856 | 1,869 | 1,851 | 1,852 | -20 | -1.1% | 4,300 |
| 2008/07/17 | 1,873 | 1,892 | 1,864 | 1,872 | -1 | -0.1% | 4,500 |
| 2008/07/16 | 1,865 | 1,896 | 1,864 | 1,873 | -21 | -1.1% | 3,100 |
| 2008/07/15 | 1,860 | 1,897 | 1,852 | 1,894 | +34 | +1.8% | 5,400 |
| 2008/07/14 | 1,860 | 1,909 | 1,851 | 1,860 | -5 | -0.3% | 6,200 |
| 2008/07/11 | 1,870 | 1,897 | 1,865 | 1,865 | -5 | -0.3% | 8,600 |
| 2008/07/10 | 1,890 | 1,890 | 1,870 | 1,870 | -1 | -0.1% | 5,700 |
| 2008/07/09 | 1,870 | 1,897 | 1,870 | 1,871 | +1 | +0.1% | 5,500 |
| 2008/07/08 | 1,875 | 1,890 | 1,867 | 1,870 | -26 | -1.4% | 3,500 |
| 2008/07/07 | 1,900 | 1,912 | 1,880 | 1,896 | -11 | -0.6% | 1,700 |
| 2008/07/04 | 1,907 | 1,909 | 1,873 | 1,907 | +8 | +0.4% | 6,000 |
| 2008/07/03 | 1,861 | 1,900 | 1,860 | 1,899 | +26 | +1.4% | 6,300 |
| 2008/07/02 | 1,879 | 1,884 | 1,870 | 1,873 | -25 | -1.3% | 4,400 |
| 2008/07/01 | 1,885 | 1,899 | 1,884 | 1,898 | -6 | -0.3% | 1,400 |
| 2008/06/30 | 1,910 | 1,910 | 1,882 | 1,904 | +8 | +0.4% | 4,700 |
| 2008/06/27 | 1,866 | 1,900 | 1,865 | 1,896 | -16 | -0.8% | 4,200 |
| 2008/06/26 | 1,901 | 1,918 | 1,891 | 1,912 | -2 | -0.1% | 5,200 |
| 2008/06/25 | 1,918 | 1,918 | 1,880 | 1,914 | +15 | +0.8% | 6,900 |
| 2008/06/24 | 1,882 | 1,900 | 1,882 | 1,899 | +17 | +0.9% | 1,700 |
| 2008/06/23 | 1,868 | 1,899 | 1,850 | 1,882 | +9 | +0.5% | 4,500 |
| 2008/06/20 | 1,920 | 1,920 | 1,870 | 1,873 | -17 | -0.9% | 6,800 |
| 2008/06/19 | 1,900 | 1,909 | 1,890 | 1,890 | -10 | -0.5% | 6,200 |
| 2008/06/18 | 1,891 | 1,910 | 1,888 | 1,900 | -15 | -0.8% | 5,400 |
| 2008/06/17 | 1,855 | 1,915 | 1,855 | 1,915 | +42 | +2.2% | 3,800 |
| 2008/06/16 | 1,828 | 1,917 | 1,828 | 1,873 | -12 | -0.6% | 7,900 |
| 2008/06/13 | 1,868 | 1,906 | 1,868 | 1,885 | -43 | -2.2% | 16,200 |
| 2008/06/12 | 1,902 | 1,946 | 1,882 | 1,928 | +47 | +2.5% | 21,500 |
| 2008/06/11 | 1,919 | 1,919 | 1,881 | 1,881 | -11 | -0.6% | 4,700 |
| 2008/06/10 | 1,912 | 1,912 | 1,873 | 1,892 | +10 | +0.5% | 3,700 |
| 2008/06/09 | 1,930 | 1,940 | 1,872 | 1,882 | -18 | -0.9% | 15,300 |
| 2008/06/06 | 1,922 | 1,940 | 1,900 | 1,900 | -19 | -1% | 13,300 |
| 2008/06/05 | 1,926 | 1,927 | 1,918 | 1,919 | -21 | -1.1% | 1,900 |
| 2008/06/04 | 1,865 | 1,940 | 1,865 | 1,940 | +65 | +3.5% | 6,700 |
| 2008/06/03 | 1,925 | 1,925 | 1,875 | 1,875 | -49 | -2.5% | 6,500 |
| 2008/06/02 | 1,923 | 1,930 | 1,881 | 1,924 | ±0 | ±0% | 5,800 |
| 2008/05/30 | 1,920 | 1,925 | 1,904 | 1,924 | +9 | +0.5% | 5,300 |
| 2008/05/29 | 1,894 | 1,924 | 1,894 | 1,915 | +45 | +2.4% | 4,600 |
| 2008/05/28 | 1,900 | 1,925 | 1,870 | 1,870 | -49 | -2.6% | 11,000 |
| 2008/05/27 | 1,863 | 1,919 | 1,863 | 1,919 | +39 | +2.1% | 3,600 |
| 2008/05/26 | 1,870 | 1,922 | 1,870 | 1,880 | -20 | -1.1% | 7,600 |
| 2008/05/23 | 1,927 | 1,928 | 1,900 | 1,900 | -26 | -1.3% | 12,600 |
| 2008/05/22 | 1,900 | 1,929 | 1,900 | 1,926 | +24 | +1.3% | 9,000 |
| 2008/05/21 | 1,907 | 1,931 | 1,900 | 1,902 | -4 | -0.2% | 10,300 |
| 2008/05/20 | 1,920 | 1,940 | 1,906 | 1,906 | -13 | -0.7% | 12,800 |
| 2008/05/19 | 1,900 | 1,920 | 1,900 | 1,919 | +24 | +1.3% | 3,600 |
4101～
4150
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
