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 |
|---|---|---|---|---|---|---|---|
| 2005/08/17 | 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 |
| 2005/07/11 | 1,502.6 | 1,517.7 | 1,502.6 | 1,510.1 | +11.2 | +0.7% | 53,506 |
| 2005/07/08 | 1,461.3 | 1,498.9 | 1,461.3 | 1,498.9 | +44.4 | +3.1% | 60,427 |
| 2005/07/07 | 1,429 | 1,481.6 | 1,429 | 1,454.5 | +38.3 | +2.7% | 83,454 |
| 2005/07/06 | 1,416.2 | 1,420 | 1,394.4 | 1,416.2 | +23.3 | +1.7% | 55,103 |
| 2005/07/05 | 1,389.2 | 1,393.7 | 1,383.9 | 1,392.9 | +18 | +1.3% | 11,713 |
| 2005/07/04 | 1,403.5 | 1,403.5 | 1,374.9 | 1,374.9 | -15.8 | -1.1% | 24,490 |
| 2005/07/01 | 1,405 | 1,406.5 | 1,390.7 | 1,390.7 | -14.3 | -1% | 8,385 |
| 2005/06/30 | 1,405 | 1,406.5 | 1,397.4 | 1,405 | -1.5 | -0.1% | 4,259 |
| 2005/06/29 | 1,401.2 | 1,408 | 1,392.2 | 1,406.5 | +5.3 | +0.4% | 16,638 |
| 2005/06/28 | 1,396.7 | 1,401.2 | 1,383.9 | 1,401.2 | +4.5 | +0.3% | 4,925 |
| 2005/06/27 | 1,389.9 | 1,402 | 1,382.4 | 1,396.7 | +6.8 | +0.5% | 19,433 |
| 2005/06/24 | 1,397.4 | 1,400.5 | 1,389.9 | 1,389.9 | -7.5 | -0.5% | 8,119 |
| 2005/06/23 | 1,393.7 | 1,399.7 | 1,383.2 | 1,397.4 | +1.5 | +0.1% | 24,091 |
| 2005/06/22 | 1,384.7 | 1,395.9 | 1,382.4 | 1,395.9 | +15.7 | +1.1% | 25,688 |
| 2005/06/21 | 1,374.9 | 1,382.4 | 1,367.4 | 1,380.2 | +10.6 | +0.8% | 10,781 |
| 2005/06/20 | 1,359.9 | 1,382.4 | 1,359.9 | 1,369.6 | -1.5 | -0.1% | 21,163 |
| 2005/06/17 | 1,374.9 | 1,378.7 | 1,352.4 | 1,371.1 | +18.7 | +1.4% | 13,310 |
| 2005/06/16 | 1,367.4 | 1,367.4 | 1,352.4 | 1,352.4 | -15 | -1.1% | 9,716 |
| 2005/06/15 | 1,352.4 | 1,378.7 | 1,344.9 | 1,367.4 | -4.5 | -0.3% | 12,245 |
| 2005/06/14 | 1,397.4 | 1,397.4 | 1,353.1 | 1,371.9 | -16.5 | -1.2% | 16,504 |
| 2005/06/13 | 1,371.9 | 1,388.4 | 1,371.1 | 1,388.4 | +17.3 | +1.3% | 2,928 |
| 2005/06/10 | 1,337.3 | 1,371.1 | 1,331.3 | 1,371.1 | +33.8 | +2.5% | 8,385 |
| 2005/06/09 | 1,337.3 | 1,337.3 | 1,333.6 | 1,337.3 | -6.1 | -0.5% | 8,252 |
| 2005/06/08 | 1,344.1 | 1,344.1 | 1,322.3 | 1,343.4 | +3.1 | +0.2% | 4,792 |
4901～
4950
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
