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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 2,867.8 | 2,884.3 | 2,826.4 | 2,884.3 | +57.9 | +2% | 11,737 |
| 2006/03/28 | 2,859.5 | 2,859.5 | 2,809.9 | 2,826.4 | -49.6 | -1.7% | 11,253 |
| 2006/03/27 | 2,884.3 | 2,909.1 | 2,826.4 | 2,876 | +16.5 | +0.6% | 12,584 |
| 2006/03/24 | 2,909.1 | 2,917.4 | 2,851.2 | 2,859.5 | -49.6 | -1.7% | 7,381 |
| 2006/03/23 | 2,900.8 | 2,933.9 | 2,900.8 | 2,909.1 | ±0 | ±0% | 8,107 |
| 2006/03/22 | 2,892.6 | 2,909.1 | 2,843 | 2,909.1 | +49.6 | +1.7% | 11,979 |
| 2006/03/20 | 2,801.7 | 2,867.8 | 2,801.7 | 2,859.5 | +16.5 | +0.6% | 14,157 |
| 2006/03/17 | 2,851.2 | 2,867.8 | 2,809.9 | 2,843 | +8.3 | +0.3% | 9,317 |
| 2006/03/16 | 2,851.2 | 2,909.1 | 2,826.4 | 2,834.7 | -8.3 | -0.3% | 11,616 |
| 2006/03/15 | 2,892.6 | 2,917.4 | 2,834.7 | 2,843 | +8.3 | +0.3% | 17,908 |
| 2006/03/14 | 2,933.9 | 2,933.9 | 2,760.3 | 2,834.7 | -82.7 | -2.8% | 14,157 |
| 2006/03/13 | 2,900.8 | 2,925.6 | 2,876 | 2,917.4 | -24.7 | -0.8% | 22,869 |
| 2006/03/10 | 2,801.7 | 3,090.9 | 2,735.5 | 2,942.1 | +264.4 | +9.9% | 139,513 |
| 2006/03/09 | 2,545.5 | 2,752.1 | 2,545.5 | 2,677.7 | +90.9 | +3.5% | 36,300 |
| 2006/03/08 | 2,438 | 2,686 | 2,400.8 | 2,586.8 | +198.4 | +8.3% | 38,962 |
| 2006/03/07 | 2,446.3 | 2,471.1 | 2,351.2 | 2,388.4 | -66.1 | -2.7% | 53,845 |
| 2006/03/06 | 2,528.9 | 2,528.9 | 2,446.3 | 2,454.5 | -66.2 | -2.6% | 26,862 |
| 2006/03/03 | 2,562 | 2,570.2 | 2,479.3 | 2,520.7 | -49.5 | -1.9% | 21,054 |
| 2006/03/02 | 2,644.6 | 2,677.7 | 2,570.2 | 2,570.2 | -57.9 | -2.2% | 13,431 |
| 2006/03/01 | 2,619.8 | 2,702.5 | 2,611.6 | 2,628.1 | -24.8 | -0.9% | 22,869 |
| 2006/02/28 | 2,719 | 2,727.3 | 2,611.6 | 2,652.9 | -33.1 | -1.2% | 26,862 |
| 2006/02/27 | 2,776.9 | 2,826.4 | 2,686 | 2,686 | -82.6 | -3% | 35,090 |
| 2006/02/24 | 2,801.7 | 2,801.7 | 2,752.1 | 2,768.6 | -16.5 | -0.6% | 14,762 |
| 2006/02/23 | 2,752.1 | 2,793.4 | 2,752.1 | 2,785.1 | ±0 | ±0% | 13,189 |
| 2006/02/22 | 2,752.1 | 2,801.7 | 2,752.1 | 2,785.1 | -8.3 | -0.3% | 19,360 |
| 2006/02/21 | 2,686 | 2,809.9 | 2,686 | 2,793.4 | +66.1 | +2.4% | 28,314 |
| 2006/02/20 | 2,727.3 | 2,752.1 | 2,686 | 2,727.3 | -41.3 | -1.5% | 48,037 |
| 2006/02/17 | 2,867.8 | 2,867.8 | 2,727.3 | 2,768.6 | -57.8 | -2% | 35,695 |
| 2006/02/16 | 2,809.9 | 2,909.1 | 2,768.6 | 2,826.4 | ±0 | ±0% | 39,688 |
| 2006/02/15 | 2,851.2 | 2,867.8 | 2,801.7 | 2,826.4 | +66.1 | +2.4% | 33,638 |
| 2006/02/14 | 2,752.1 | 2,793.4 | 2,421.5 | 2,760.3 | -74.4 | -2.6% | 153,307 |
| 2006/02/13 | 3,099.2 | 3,099.2 | 2,834.7 | 2,834.7 | -297.5 | -9.5% | 48,521 |
| 2006/02/10 | 3,132.2 | 3,165.3 | 3,107.4 | 3,132.2 | ±0 | ±0% | 28,072 |
| 2006/02/09 | 3,190.1 | 3,190.1 | 3,099.2 | 3,132.2 | +24.8 | +0.8% | 19,360 |
| 2006/02/08 | 3,223.1 | 3,223.1 | 3,090.9 | 3,107.4 | -82.7 | -2.6% | 33,517 |
| 2006/02/07 | 3,107.4 | 3,214.9 | 3,107.4 | 3,190.1 | +107.5 | +3.5% | 38,357 |
| 2006/02/06 | 3,066.1 | 3,140.5 | 3,066.1 | 3,082.6 | +24.7 | +0.8% | 44,649 |
| 2006/02/03 | 3,082.6 | 3,082.6 | 3,033.1 | 3,057.9 | -33 | -1.1% | 35,574 |
| 2006/02/02 | 3,115.7 | 3,124 | 3,074.4 | 3,090.9 | +57.8 | +1.9% | 52,272 |
| 2006/02/01 | 3,057.9 | 3,099.2 | 2,975.2 | 3,033.1 | -107.4 | -3.4% | 101,519 |
| 2006/01/31 | 3,148.8 | 3,206.6 | 3,140.5 | 3,140.5 | -66.1 | -2.1% | 39,325 |
| 2006/01/30 | 3,264.5 | 3,281 | 3,206.6 | 3,206.6 | -49.6 | -1.5% | 36,905 |
| 2006/01/27 | 3,289.3 | 3,297.5 | 3,223.1 | 3,256.2 | +33.1 | +1% | 30,613 |
| 2006/01/26 | 3,190.1 | 3,247.9 | 3,181.8 | 3,223.1 | +8.2 | +0.3% | 21,417 |
| 2006/01/25 | 3,281 | 3,281 | 3,190.1 | 3,214.9 | ±0 | ±0% | 20,449 |
| 2006/01/24 | 3,107.4 | 3,231.4 | 3,090.9 | 3,214.9 | +99.2 | +3.2% | 19,844 |
| 2006/01/23 | 3,124 | 3,264.5 | 3,115.7 | 3,115.7 | -173.6 | -5.3% | 37,873 |
| 2006/01/20 | 3,297.5 | 3,388.4 | 3,181.8 | 3,289.3 | -33 | -1% | 40,414 |
| 2006/01/19 | 3,140.5 | 3,371.9 | 3,140.5 | 3,322.3 | +99.2 | +3.1% | 29,524 |
| 2006/01/18 | 3,371.9 | 3,371.9 | 2,892.6 | 3,223.1 | -49.6 | -1.5% | 64,372 |
4751～
4800
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
