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 |
|---|---|---|---|---|---|---|---|
| 2004/10/22 | 1,138.2 | 1,142 | 1,127 | 1,128.5 | -9.7 | -0.9% | 15,173 |
| 2004/10/21 | 1,149.5 | 1,149.5 | 1,127 | 1,138.2 | -11.3 | -1% | 13,709 |
| 2004/10/20 | 1,149.5 | 1,172.1 | 1,142 | 1,149.5 | -15.8 | -1.4% | 13,044 |
| 2004/10/19 | 1,202.1 | 1,202.1 | 1,165.3 | 1,165.3 | -33 | -2.8% | 23,159 |
| 2004/10/18 | 1,228.4 | 1,229.2 | 1,198.3 | 1,198.3 | -30.9 | -2.5% | 11,447 |
| 2004/10/15 | 1,232.9 | 1,244.2 | 1,229.2 | 1,229.2 | -0.7 | -0.1% | 10,249 |
| 2004/10/14 | 1,292.3 | 1,299.8 | 1,209.6 | 1,229.9 | -26.3 | -2.1% | 26,487 |
| 2004/10/13 | 1,269.7 | 1,270.5 | 1,254.7 | 1,256.2 | -28.5 | -2.2% | 4,925 |
| 2004/10/12 | 1,321.6 | 1,321.6 | 1,284.7 | 1,284.7 | -38.4 | -2.9% | 1,997 |
| 2004/10/08 | 1,316.3 | 1,333.6 | 1,311 | 1,323.1 | +7.5 | +0.6% | 1,863 |
| 2004/10/07 | 1,382.4 | 1,382.4 | 1,314.8 | 1,315.6 | -55.5 | -4% | 3,194 |
| 2004/10/06 | 1,277.2 | 1,401.2 | 1,277.2 | 1,371.1 | +93.9 | +7.4% | 13,177 |
| 2004/10/05 | 1,292.3 | 1,299.8 | 1,277.2 | 1,277.2 | -18.8 | -1.5% | 4,659 |
| 2004/10/04 | 1,262.2 | 1,296 | 1,262.2 | 1,296 | +18.8 | +1.5% | 7,986 |
| 2004/10/01 | 1,277.2 | 1,277.2 | 1,247.2 | 1,277.2 | -14.3 | -1.1% | 1,597 |
| 2004/09/30 | 1,221.6 | 1,292.3 | 1,220.9 | 1,291.5 | +69.9 | +5.7% | 2,396 |
| 2004/09/29 | 1,224.6 | 1,226.1 | 1,221.6 | 1,221.6 | ±0 | ±0% | 5,324 |
| 2004/09/28 | 1,225.4 | 1,225.4 | 1,221.6 | 1,221.6 | +0.7 | +0.1% | 2,662 |
| 2004/09/27 | 1,232.2 | 1,232.2 | 1,220.1 | 1,220.9 | -11.3 | -0.9% | 2,795 |
| 2004/09/24 | 1,221.6 | 1,239.7 | 1,221.6 | 1,232.2 | ±0 | ±0% | 3,727 |
| 2004/09/22 | 1,247.2 | 1,277.2 | 1,217.9 | 1,232.2 | -37.5 | -3% | 9,051 |
| 2004/09/21 | 1,278 | 1,278 | 1,269.7 | 1,269.7 | -15.8 | -1.2% | 3,727 |
| 2004/09/17 | 1,307.3 | 1,322.3 | 1,284.7 | 1,285.5 | -44.3 | -3.3% | 5,590 |
| 2004/09/16 | 1,336.6 | 1,337.3 | 1,314.8 | 1,329.8 | -7.5 | -0.6% | 13,044 |
| 2004/09/15 | 1,338.1 | 1,356.1 | 1,337.3 | 1,337.3 | -0.8 | -0.1% | 5,191 |
| 2004/09/14 | 1,338.1 | 1,352.4 | 1,338.1 | 1,338.1 | -22.5 | -1.7% | 2,795 |
| 2004/09/13 | 1,352.4 | 1,360.6 | 1,344.9 | 1,360.6 | +8.2 | +0.6% | 10,382 |
| 2004/09/10 | 1,361.4 | 1,361.4 | 1,352.4 | 1,352.4 | -9.7 | -0.7% | 7,720 |
| 2004/09/09 | 1,366.6 | 1,366.6 | 1,361.4 | 1,362.1 | -5.3 | -0.4% | 2,130 |
| 2004/09/08 | 1,383.2 | 1,383.2 | 1,367.4 | 1,367.4 | -15 | -1.1% | 3,727 |
| 2004/09/07 | 1,362.1 | 1,382.4 | 1,362.1 | 1,382.4 | -15 | -1.1% | 532 |
| 2004/09/06 | 1,389.9 | 1,397.4 | 1,367.4 | 1,397.4 | +7.5 | +0.5% | 4,659 |
| 2004/09/03 | 1,397.4 | 1,397.4 | 1,360.6 | 1,389.9 | -7.5 | -0.5% | 2,928 |
| 2004/09/02 | 1,374.9 | 1,397.4 | 1,374.9 | 1,397.4 | +22.5 | +1.6% | 1,730 |
| 2004/09/01 | 1,374.9 | 1,375.7 | 1,359.9 | 1,374.9 | -52.6 | -3.7% | 7,454 |
| 2004/08/31 | 1,427.5 | 1,427.5 | 1,389.9 | 1,427.5 | ±0 | ±0% | 10,382 |
| 2004/08/30 | 1,427.5 | 1,427.5 | 1,374.9 | 1,427.5 | +0.8 | +0.1% | 5,856 |
| 2004/08/27 | 1,427.5 | 1,430.5 | 1,389.9 | 1,426.7 | -0.8 | -0.1% | 8,518 |
| 2004/08/26 | 1,413.2 | 1,458.3 | 1,413.2 | 1,427.5 | +6.8 | +0.5% | 8,119 |
| 2004/08/25 | 1,386.5 | 1,420.7 | 1,366 | 1,420.7 | +37.6 | +2.7% | 28,257 |
| 2004/08/24 | 1,383.1 | 1,386.5 | 1,352.4 | 1,383.1 | -41 | -2.9% | 45,826 |
| 2004/08/23 | 1,369.4 | 1,427.5 | 1,359.2 | 1,424.1 | +64.9 | +4.8% | 17,423 |
| 2004/08/20 | 1,366 | 1,366 | 1,359.2 | 1,359.2 | +13.7 | +1% | 6,149 |
| 2004/08/19 | 1,338.7 | 1,366 | 1,338.7 | 1,345.5 | -20.5 | -1.5% | 4,832 |
| 2004/08/18 | 1,352.4 | 1,366 | 1,352.4 | 1,366 | ±0 | ±0% | 2,635 |
| 2004/08/17 | 1,366 | 1,366 | 1,352.4 | 1,366 | +13.6 | +1% | 4,539 |
| 2004/08/16 | 1,352.4 | 1,366 | 1,345.5 | 1,352.4 | +13.7 | +1% | 9,517 |
| 2004/08/13 | 1,316.9 | 1,338.7 | 1,311.4 | 1,338.7 | +41 | +3.2% | 20,644 |
| 2004/08/12 | 1,297 | 1,304.6 | 1,294.3 | 1,297.7 | ±0 | ±0% | 6,588 |
| 2004/08/11 | 1,297.7 | 1,297.7 | 1,284.1 | 1,297.7 | +13.6 | +1.1% | 8,638 |
5101～
5150
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
