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 |
|---|---|---|---|---|---|---|---|
| 2005/03/23 | 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 |
| 2005/02/14 | 1,263 | 1,269 | 1,262.2 | 1,266 | +4.5 | +0.4% | 10,648 |
| 2005/02/10 | 1,252.4 | 1,261.5 | 1,252.4 | 1,261.5 | -0.7 | -0.1% | 1,331 |
| 2005/02/09 | 1,263 | 1,263 | 1,252.4 | 1,262.2 | -0.8 | -0.1% | 6,921 |
| 2005/02/08 | 1,262.2 | 1,264.5 | 1,251.7 | 1,263 | -1.5 | -0.1% | 5,856 |
| 2005/02/07 | 1,253.9 | 1,265.2 | 1,253.9 | 1,264.5 | +10.6 | +0.8% | 10,116 |
| 2005/02/04 | 1,261.5 | 1,261.5 | 1,253.9 | 1,253.9 | +3 | +0.2% | 10,648 |
| 2005/02/03 | 1,265.2 | 1,265.2 | 1,250.9 | 1,250.9 | -14.3 | -1.1% | 6,389 |
| 2005/02/02 | 1,254.7 | 1,265.2 | 1,254.7 | 1,265.2 | +18 | +1.4% | 23,958 |
| 2005/02/01 | 1,247.2 | 1,253.9 | 1,243.4 | 1,247.2 | +3.8 | +0.3% | 7,587 |
| 2005/01/31 | 1,237.4 | 1,247.2 | 1,237.4 | 1,243.4 | +11.2 | +0.9% | 11,979 |
| 2005/01/28 | 1,238.2 | 1,239.7 | 1,229.9 | 1,232.2 | -6 | -0.5% | 9,983 |
| 2005/01/27 | 1,226.1 | 1,238.2 | 1,226.1 | 1,238.2 | +13.6 | +1.1% | 9,583 |
| 2005/01/26 | 1,217.1 | 1,224.6 | 1,209.6 | 1,224.6 | +7.5 | +0.6% | 9,583 |
| 2005/01/25 | 1,205.9 | 1,223.1 | 1,205.1 | 1,217.1 | ±0 | ±0% | 9,317 |
| 2005/01/24 | 1,224.6 | 1,224.6 | 1,202.9 | 1,217.1 | +15 | +1.2% | 11,180 |
| 2005/01/21 | 1,194.6 | 1,208.1 | 1,187.1 | 1,202.1 | -56.4 | -4.5% | 53,506 |
| 2005/01/20 | 1,292.3 | 1,296 | 1,239.7 | 1,258.5 | -33 | -2.6% | 42,193 |
| 2005/01/19 | 1,291.5 | 1,296.8 | 1,277.2 | 1,291.5 | +6.8 | +0.5% | 33,807 |
| 2005/01/18 | 1,284 | 1,292.3 | 1,277.2 | 1,284.7 | +23.2 | +1.8% | 35,538 |
| 2005/01/17 | 1,262.2 | 1,262.2 | 1,250.9 | 1,261.5 | +37.6 | +3.1% | 40,462 |
| 2005/01/14 | 1,225.4 | 1,225.4 | 1,219.4 | 1,223.9 | ±0 | ±0% | 19,433 |
| 2005/01/13 | 1,223.1 | 1,232.2 | 1,221.6 | 1,223.9 | +0.8 | +0.1% | 18,235 |
| 2005/01/12 | 1,223.1 | 1,223.9 | 1,218.6 | 1,223.1 | -0.8 | -0.1% | 10,781 |
| 2005/01/11 | 1,246.4 | 1,246.4 | 1,221.6 | 1,223.9 | -18.8 | -1.5% | 36,469 |
5001～
5050
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
