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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 1,681.8 | 1,681.8 | 1,648.8 | 1,673.6 | +8.3 | +0.5% | 4,235 |
| 2005/09/20 | 1,649.6 | 1,694.2 | 1,595 | 1,665.3 | +8.3 | +0.5% | 16,456 |
| 2005/09/16 | 1,690.1 | 1,694.2 | 1,647.1 | 1,657 | -8.3 | -0.5% | 15,972 |
| 2005/09/15 | 1,644.6 | 1,690.1 | 1,644.6 | 1,665.3 | +22.3 | +1.4% | 22,385 |
| 2005/09/14 | 1,652.9 | 1,669.4 | 1,632.2 | 1,643 | -14 | -0.8% | 9,680 |
| 2005/09/13 | 1,681.8 | 1,681.8 | 1,638.8 | 1,657 | +14 | +0.9% | 7,260 |
| 2005/09/12 | 1,633.1 | 1,646.3 | 1,620.7 | 1,643 | +14.9 | +0.9% | 14,157 |
| 2005/09/09 | 1,694.2 | 1,694.2 | 1,628.1 | 1,628.1 | -5 | -0.3% | 43,560 |
| 2005/09/08 | 1,595 | 1,644.6 | 1,595 | 1,633.1 | -11.5 | -0.7% | 21,659 |
| 2005/09/07 | 1,636.4 | 1,669.4 | 1,636.4 | 1,644.6 | -8.3 | -0.5% | 19,481 |
| 2005/09/06 | 1,686 | 1,686 | 1,652.9 | 1,652.9 | -28.9 | -1.7% | 22,022 |
| 2005/09/05 | 1,731.4 | 1,731.4 | 1,661.2 | 1,681.8 | -33.1 | -1.9% | 42,229 |
| 2005/09/02 | 1,719 | 1,764.5 | 1,714.9 | 1,714.9 | -4.1 | -0.2% | 106,238 |
| 2005/09/01 | 1,719 | 1,727.3 | 1,714.9 | 1,719 | -8.3 | -0.5% | 40,172 |
| 2005/08/31 | 1,719 | 1,743.8 | 1,694.2 | 1,727.3 | +8.3 | +0.5% | 184,162 |
| 2005/08/30 | 1,723.1 | 1,735.5 | 1,694.2 | 1,719 | ±0 | ±0% | 256,157 |
| 2005/08/29 | 1,694.2 | 1,739.7 | 1,681.8 | 1,719 | +33 | +2% | 131,890 |
| 2005/08/26 | 1,673.6 | 1,694.2 | 1,645.5 | 1,686 | +14.3 | +0.9% | 84,700 |
| 2005/08/25 | 1,675.4 | 1,698 | 1,671.7 | 1,671.7 | -11.2 | -0.7% | 64,287 |
| 2005/08/24 | 1,686.7 | 1,686.7 | 1,656.6 | 1,682.9 | -3.8 | -0.2% | 40,596 |
| 2005/08/23 | 1,679.2 | 1,690.5 | 1,660.4 | 1,686.7 | +3.8 | +0.2% | 38,067 |
| 2005/08/22 | 1,690.5 | 1,690.5 | 1,660.4 | 1,682.9 | +26.3 | +1.6% | 48,049 |
| 2005/08/19 | 1,615.3 | 1,660.4 | 1,604.1 | 1,656.6 | +45 | +2.8% | 64,420 |
| 2005/08/18 | 1,607.8 | 1,611.6 | 1,596.5 | 1,611.6 | -15 | -0.9% | 36,736 |
| 2005/08/17 | 1,615.3 | 1,630.4 | 1,592.8 | 1,626.6 | +15 | +0.9% | 65,751 |
| 2005/08/16 | 1,622.8 | 1,622.8 | 1,607.8 | 1,611.6 | -15 | -0.9% | 37,268 |
| 2005/08/15 | 1,622.8 | 1,630.4 | 1,611.6 | 1,626.6 | +15 | +0.9% | 93,303 |
| 2005/08/12 | 1,615.3 | 1,619.1 | 1,611.6 | 1,611.6 | ±0 | ±0% | 83,321 |
| 2005/08/11 | 1,615.3 | 1,615.3 | 1,607.8 | 1,611.6 | -11.2 | -0.7% | 21,296 |
| 2005/08/10 | 1,607.8 | 1,630.4 | 1,604.1 | 1,622.8 | +26.3 | +1.6% | 38,599 |
| 2005/08/09 | 1,577.8 | 1,607.8 | 1,577.8 | 1,596.5 | +18.7 | +1.2% | 12,245 |
| 2005/08/08 | 1,551.5 | 1,577.8 | 1,547.7 | 1,577.8 | -3.7 | -0.2% | 18,235 |
| 2005/08/05 | 1,581.5 | 1,600.3 | 1,577.8 | 1,581.5 | ±0 | ±0% | 33,142 |
| 2005/08/04 | 1,577.8 | 1,581.5 | 1,551.5 | 1,581.5 | +3.7 | +0.2% | 30,480 |
| 2005/08/03 | 1,596.5 | 1,607.8 | 1,577.8 | 1,577.8 | -30 | -1.9% | 25,156 |
| 2005/08/02 | 1,600.3 | 1,607.8 | 1,570.2 | 1,607.8 | +3.7 | +0.2% | 36,736 |
| 2005/08/01 | 1,604.1 | 1,611.6 | 1,600.3 | 1,604.1 | +3.8 | +0.2% | 26,620 |
| 2005/07/29 | 1,600.3 | 1,604.1 | 1,592.8 | 1,600.3 | ±0 | ±0% | 18,634 |
| 2005/07/28 | 1,607.8 | 1,607.8 | 1,581.5 | 1,600.3 | +15 | +0.9% | 14,508 |
| 2005/07/27 | 1,596.5 | 1,600.3 | 1,574 | 1,585.3 | -15 | -0.9% | 22,893 |
| 2005/07/26 | 1,604.1 | 1,604.1 | 1,581.5 | 1,600.3 | -7.5 | -0.5% | 40,329 |
| 2005/07/25 | 1,630.4 | 1,630.4 | 1,570.2 | 1,607.8 | -22.6 | -1.4% | 39,398 |
| 2005/07/22 | 1,577.8 | 1,634.1 | 1,577.8 | 1,630.4 | +37.6 | +2.4% | 131,902 |
| 2005/07/21 | 1,577.8 | 1,604.1 | 1,547.7 | 1,592.8 | +56.4 | +3.7% | 105,415 |
| 2005/07/20 | 1,513.9 | 1,536.4 | 1,513.9 | 1,536.4 | +26.3 | +1.7% | 42,193 |
| 2005/07/19 | 1,501.1 | 1,513.9 | 1,497.4 | 1,510.1 | +12.7 | +0.8% | 21,429 |
| 2005/07/15 | 1,495.1 | 1,501.9 | 1,486.1 | 1,497.4 | +15.1 | +1% | 34,872 |
| 2005/07/14 | 1,465.1 | 1,482.3 | 1,465.1 | 1,482.3 | +17.2 | +1.2% | 23,159 |
| 2005/07/13 | 1,477.1 | 1,486.9 | 1,465.1 | 1,465.1 | -34.5 | -2.3% | 31,279 |
| 2005/07/12 | 1,495.9 | 1,502.6 | 1,487.6 | 1,499.6 | -10.5 | -0.7% | 19,699 |
4801～
4850
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
