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 |
|---|---|---|---|---|---|---|---|
| 2004/05/31 | 1,072.3 | 1,079.2 | 1,065.5 | 1,079.2 | ±0 | ±0% | 3,953 |
| 2004/05/28 | 1,086 | 1,086 | 1,079.2 | 1,079.2 | ±0 | ±0% | 3,221 |
| 2004/05/27 | 1,092.8 | 1,109.9 | 1,079.2 | 1,079.2 | -13.6 | -1.2% | 6,735 |
| 2004/05/26 | 1,073 | 1,113.3 | 1,073 | 1,092.8 | +6.8 | +0.6% | 3,075 |
| 2004/05/25 | 1,089.4 | 1,106.5 | 1,086 | 1,086 | ±0 | ±0% | 8,345 |
| 2004/05/24 | 1,079.2 | 1,089.4 | 1,068.9 | 1,086 | ±0 | ±0% | 9,663 |
| 2004/05/21 | 1,032 | 1,088.7 | 1,032 | 1,086 | +6.8 | +0.6% | 3,367 |
| 2004/05/20 | 1,058 | 1,079.2 | 1,038.2 | 1,079.2 | +21.2 | +2% | 7,906 |
| 2004/05/19 | 1,010.9 | 1,058 | 1,010.9 | 1,058 | +47.1 | +4.7% | 1,757 |
| 2004/05/18 | 957.6 | 1,010.9 | 956.9 | 1,010.9 | +20.5 | +2.1% | 14,055 |
| 2004/05/17 | 1,010.9 | 1,010.9 | 990.4 | 990.4 | -60.1 | -5.7% | 25,183 |
| 2004/05/14 | 1,075.1 | 1,075.1 | 943.2 | 1,050.5 | -25.2 | -2.3% | 14,055 |
| 2004/05/13 | 1,089.4 | 1,089.4 | 1,075.7 | 1,075.7 | ±0 | ±0% | 7,321 |
| 2004/05/12 | 1,076.4 | 1,092.8 | 1,038.2 | 1,075.7 | ±0 | ±0% | 8,931 |
| 2004/05/11 | 1,010.9 | 1,092.8 | 1,010.9 | 1,075.7 | +71.7 | +7.1% | 10,834 |
| 2004/05/10 | 1,099.7 | 1,099.7 | 1,004 | 1,004 | -102.5 | -9.3% | 26,207 |
| 2004/05/07 | 1,130.4 | 1,130.4 | 1,099.7 | 1,106.5 | -13.6 | -1.2% | 15,373 |
| 2004/05/06 | 1,096.9 | 1,120.1 | 1,096.9 | 1,120.1 | +27.3 | +2.5% | 22,840 |
| 2004/04/30 | 1,098.3 | 1,099 | 1,079.2 | 1,092.8 | -6.9 | -0.6% | 12,884 |
| 2004/04/28 | 1,089.4 | 1,102.4 | 1,079.2 | 1,099.7 | +10.3 | +0.9% | 48,755 |
| 2004/04/27 | 1,091.5 | 1,092.8 | 1,065.5 | 1,089.4 | +1.4 | +0.1% | 30,600 |
| 2004/04/26 | 1,046.4 | 1,099.7 | 1,046.4 | 1,088 | +45.7 | +4.4% | 31,771 |
| 2004/04/23 | 1,055.3 | 1,055.3 | 1,031.4 | 1,042.3 | -4.8 | -0.5% | 20,937 |
| 2004/04/22 | 1,050.5 | 1,051.8 | 1,045 | 1,047.1 | +22.6 | +2.2% | 13,470 |
| 2004/04/21 | 1,024.5 | 1,058.7 | 1,024.5 | 1,024.5 | ±0 | ±0% | 16,544 |
| 2004/04/20 | 1,000.6 | 1,024.5 | 1,000.6 | 1,024.5 | +23.9 | +2.4% | 3,367 |
| 2004/04/19 | 1,024.5 | 1,024.5 | 990.4 | 1,000.6 | -23.9 | -2.3% | 9,224 |
| 2004/04/16 | 1,062.1 | 1,062.1 | 990.4 | 1,024.5 | -27.3 | -2.6% | 22,547 |
| 2004/04/15 | 1,062.1 | 1,064.8 | 1,018.4 | 1,051.8 | -13.7 | -1.3% | 12,298 |
| 2004/04/14 | 1,068.9 | 1,069.6 | 1,065.5 | 1,065.5 | -3.4 | -0.3% | 16,252 |
| 2004/04/13 | 1,089.4 | 1,089.4 | 1,065.5 | 1,068.9 | +2 | +0.2% | 12,006 |
| 2004/04/12 | 1,059.4 | 1,079.2 | 1,059.4 | 1,066.9 | +10.3 | +1% | 9,956 |
| 2004/04/09 | 1,091.5 | 1,091.5 | 1,056.6 | 1,056.6 | -36.2 | -3.3% | 13,177 |
| 2004/04/08 | 1,072.3 | 1,092.8 | 1,062.8 | 1,092.8 | +27.3 | +2.6% | 9,370 |
| 2004/04/07 | 1,045 | 1,079.2 | 1,045 | 1,065.5 | +21.9 | +2.1% | 28,696 |
| 2004/04/06 | 1,043.6 | 1,045 | 1,038.2 | 1,043.6 | +12.2 | +1.2% | 12,298 |
| 2004/04/05 | 1,017 | 1,045 | 1,017 | 1,031.4 | +13.7 | +1.3% | 41,141 |
| 2004/04/02 | 1,010.2 | 1,017.7 | 993.8 | 1,017.7 | +7.5 | +0.7% | 31,478 |
| 2004/04/01 | 1,024.5 | 1,024.5 | 976.7 | 1,010.2 | +89.5 | +9.7% | 36,749 |
| 2004/03/31 | 911.1 | 922.1 | 911.1 | 920.7 | +13.7 | +1.5% | 20,497 |
| 2004/03/30 | 905 | 917.3 | 905 | 907 | +8.8 | +1% | 35,870 |
| 2004/03/29 | 905 | 905 | 887.9 | 898.2 | -6.8 | -0.8% | 9,956 |
| 2004/03/26 | 881.1 | 908.4 | 874.3 | 905 | +32.8 | +3.8% | 13,909 |
| 2004/03/25 | 870.8 | 879 | 867.4 | 872.2 | +1.4 | +0.2% | 9,077 |
| 2004/03/24 | 872.2 | 874.3 | 867.4 | 870.8 | -1.4 | -0.2% | 7,613 |
| 2004/03/23 | 874.3 | 874.3 | 870.8 | 872.2 | -6.2 | -0.7% | 4,246 |
| 2004/03/22 | 881.1 | 884.5 | 873.6 | 878.4 | -2.7 | -0.3% | 17,130 |
| 2004/03/19 | 894.7 | 898.2 | 881.1 | 881.1 | -6.8 | -0.8% | 5,564 |
| 2004/03/18 | 885.2 | 887.9 | 882.5 | 887.9 | +5.4 | +0.6% | 7,906 |
| 2004/03/17 | 881.8 | 887.9 | 881.8 | 882.5 | +1.4 | +0.2% | 1,903 |
5201～
5250
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
