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 |
|---|---|---|---|---|---|---|---|
| 2005/04/26 | 1,420 | 1,446.3 | 1,420 | 1,442.5 | +15 | +1.1% | 1,730 |
| 2005/04/25 | 1,446.3 | 1,446.3 | 1,378.7 | 1,427.5 | -18.8 | -1.3% | 2,795 |
| 2005/04/22 | 1,374.9 | 1,446.3 | 1,374.9 | 1,446.3 | +78.9 | +5.8% | 5,058 |
| 2005/04/21 | 1,367.4 | 1,392.9 | 1,352.4 | 1,367.4 | -30 | -2.1% | 6,389 |
| 2005/04/20 | 1,412.5 | 1,412.5 | 1,378.7 | 1,397.4 | +7.5 | +0.5% | 7,321 |
| 2005/04/19 | 1,347.1 | 1,389.9 | 1,347.1 | 1,389.9 | +30 | +2.2% | 5,191 |
| 2005/04/18 | 1,389.9 | 1,389.9 | 1,352.4 | 1,359.9 | -66.8 | -4.7% | 9,983 |
| 2005/04/15 | 1,428.2 | 1,428.2 | 1,382.4 | 1,426.7 | -13.6 | -0.9% | 31,944 |
| 2005/04/14 | 1,445.5 | 1,446.3 | 1,428.2 | 1,440.3 | -6 | -0.4% | 5,324 |
| 2005/04/13 | 1,427.5 | 1,446.3 | 1,427.5 | 1,446.3 | +18.1 | +1.3% | 7,587 |
| 2005/04/12 | 1,441.8 | 1,442.5 | 1,428.2 | 1,428.2 | -18.1 | -1.3% | 6,655 |
| 2005/04/11 | 1,455.3 | 1,455.3 | 1,435 | 1,446.3 | -11.3 | -0.8% | 5,723 |
| 2005/04/08 | 1,450.8 | 1,472.6 | 1,450.8 | 1,457.6 | -15 | -1% | 12,378 |
| 2005/04/07 | 1,490.6 | 1,490.6 | 1,465.1 | 1,472.6 | -18.8 | -1.3% | 18,767 |
| 2005/04/06 | 1,490.6 | 1,491.4 | 1,468.8 | 1,491.4 | ±0 | ±0% | 29,548 |
| 2005/04/05 | 1,453.8 | 1,532.7 | 1,453.8 | 1,491.4 | +45.1 | +3.1% | 124,449 |
| 2005/04/04 | 1,416.2 | 1,453.8 | 1,416.2 | 1,446.3 | +30.1 | +2.1% | 37,002 |
| 2005/04/01 | 1,352.4 | 1,420 | 1,352.4 | 1,416.2 | +56.3 | +4.1% | 39,398 |
| 2005/03/31 | 1,374.9 | 1,374.9 | 1,344.9 | 1,359.9 | -11.2 | -0.8% | 10,781 |
| 2005/03/30 | 1,374.2 | 1,374.2 | 1,354.6 | 1,371.1 | -3.8 | -0.3% | 22,361 |
| 2005/03/29 | 1,374.2 | 1,374.9 | 1,363.6 | 1,374.9 | ±0 | ±0% | 17,303 |
| 2005/03/28 | 1,366.6 | 1,374.9 | 1,360.6 | 1,374.9 | ±0 | ±0% | 5,990 |
| 2005/03/25 | 1,374.9 | 1,374.9 | 1,353.1 | 1,374.9 | ±0 | ±0% | 17,170 |
| 2005/03/24 | 1,367.4 | 1,381.7 | 1,356.1 | 1,374.9 | +7.5 | +0.5% | 15,440 |
| 2005/03/23 | 1,371.1 | 1,374.9 | 1,352.4 | 1,367.4 | +22.5 | +1.7% | 45,121 |
| 2005/03/22 | 1,326.1 | 1,352.4 | 1,326.1 | 1,344.9 | +18.8 | +1.4% | 22,095 |
| 2005/03/18 | 1,314.8 | 1,329.8 | 1,299.8 | 1,326.1 | +15.1 | +1.2% | 12,911 |
| 2005/03/17 | 1,311 | 1,311 | 1,299.8 | 1,311 | +12 | +0.9% | 7,986 |
| 2005/03/16 | 1,290 | 1,299 | 1,284.7 | 1,299 | -0.8 | -0.1% | 13,709 |
| 2005/03/15 | 1,292.3 | 1,306.5 | 1,288.5 | 1,299.8 | +11.3 | +0.9% | 9,716 |
| 2005/03/14 | 1,293 | 1,293 | 1,288.5 | 1,288.5 | -3.8 | -0.3% | 3,860 |
| 2005/03/11 | 1,291.5 | 1,292.3 | 1,285.5 | 1,292.3 | ±0 | ±0% | 7,587 |
| 2005/03/10 | 1,284.7 | 1,296 | 1,278.7 | 1,292.3 | +7.6 | +0.6% | 6,389 |
| 2005/03/09 | 1,284.7 | 1,284.7 | 1,277.2 | 1,284.7 | ±0 | ±0% | 8,385 |
| 2005/03/08 | 1,278.7 | 1,287.8 | 1,277.2 | 1,284.7 | +7.5 | +0.6% | 14,774 |
| 2005/03/07 | 1,285.5 | 1,305.8 | 1,271.2 | 1,277.2 | -11.3 | -0.9% | 19,033 |
| 2005/03/04 | 1,292.3 | 1,306.5 | 1,286.3 | 1,288.5 | -18.8 | -1.4% | 20,364 |
| 2005/03/03 | 1,303.5 | 1,307.3 | 1,292.3 | 1,307.3 | +7.5 | +0.6% | 8,119 |
| 2005/03/02 | 1,288.5 | 1,307.3 | 1,285.5 | 1,299.8 | +9.8 | +0.8% | 21,429 |
| 2005/03/01 | 1,291.5 | 1,292.3 | 1,288.5 | 1,290 | -12.8 | -1% | 13,709 |
| 2005/02/28 | 1,295.3 | 1,322.3 | 1,292.3 | 1,302.8 | +8.3 | +0.6% | 20,897 |
| 2005/02/25 | 1,304.3 | 1,311 | 1,281.7 | 1,294.5 | -12.8 | -1% | 9,583 |
| 2005/02/24 | 1,307.3 | 1,311 | 1,292.3 | 1,307.3 | -3.7 | -0.3% | 11,447 |
| 2005/02/23 | 1,314.8 | 1,322.3 | 1,309.5 | 1,311 | -26.3 | -2% | 6,389 |
| 2005/02/22 | 1,308 | 1,337.3 | 1,308 | 1,337.3 | +16.5 | +1.2% | 14,774 |
| 2005/02/21 | 1,352.4 | 1,352.4 | 1,308 | 1,320.8 | -27.8 | -2.1% | 25,156 |
| 2005/02/18 | 1,337.3 | 1,348.6 | 1,314.8 | 1,348.6 | -3.8 | -0.3% | 42,326 |
| 2005/02/17 | 1,260 | 1,352.4 | 1,247.2 | 1,352.4 | +90.9 | +7.2% | 71,342 |
| 2005/02/16 | 1,262.2 | 1,269 | 1,254.7 | 1,261.5 | -0.7 | -0.1% | 6,522 |
| 2005/02/15 | 1,266 | 1,266 | 1,260.7 | 1,262.2 | -3.8 | -0.3% | 4,659 |
4901～
4950
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
