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 |
---|---|---|---|---|---|---|---|
2006/10/10 | 2,495.5 | 2,522.7 | 2,454.5 | 2,468.2 | -27.3 | -1.1% | 15,840 |
2006/10/06 | 2,527.3 | 2,527.3 | 2,477.3 | 2,495.5 | -18.1 | -0.7% | 11,000 |
2006/10/05 | 2,477.3 | 2,513.6 | 2,472.7 | 2,513.6 | +22.7 | +0.9% | 10,890 |
2006/10/04 | 2,518.2 | 2,527.3 | 2,472.7 | 2,490.9 | -27.3 | -1.1% | 16,170 |
2006/10/03 | 2,540.9 | 2,545.5 | 2,500 | 2,518.2 | -18.2 | -0.7% | 12,320 |
2006/10/02 | 2,522.7 | 2,572.7 | 2,522.7 | 2,536.4 | +9.1 | +0.4% | 12,210 |
2006/09/29 | 2,545.5 | 2,545.5 | 2,527.3 | 2,527.3 | -13.6 | -0.5% | 6,600 |
2006/09/28 | 2,563.6 | 2,563.6 | 2,527.3 | 2,540.9 | -18.2 | -0.7% | 10,010 |
2006/09/27 | 2,550 | 2,559.1 | 2,531.8 | 2,559.1 | +4.6 | +0.2% | 12,760 |
2006/09/26 | 2,563.6 | 2,572.7 | 2,545.5 | 2,554.5 | +22.7 | +0.9% | 7,480 |
2006/09/25 | 2,554.5 | 2,559.1 | 2,518.2 | 2,531.8 | +40.9 | +1.6% | 15,730 |
2006/09/22 | 2,463.6 | 2,513.6 | 2,463.6 | 2,490.9 | -27.3 | -1.1% | 11,110 |
2006/09/21 | 2,536.4 | 2,536.4 | 2,486.4 | 2,518.2 | ±0 | ±0% | 6,600 |
2006/09/20 | 2,568.2 | 2,572.7 | 2,518.2 | 2,518.2 | -45.4 | -1.8% | 8,580 |
2006/09/19 | 2,527.3 | 2,577.3 | 2,527.3 | 2,563.6 | +13.6 | +0.5% | 7,150 |
2006/09/15 | 2,550 | 2,590.9 | 2,472.7 | 2,550 | -31.8 | -1.2% | 12,540 |
2006/09/14 | 2,572.7 | 2,595.5 | 2,550 | 2,581.8 | -27.3 | -1% | 11,330 |
2006/09/13 | 2,618.2 | 2,654.5 | 2,609.1 | 2,609.1 | -27.3 | -1% | 11,550 |
2006/09/12 | 2,654.5 | 2,654.5 | 2,627.3 | 2,636.4 | -18.1 | -0.7% | 9,790 |
2006/09/11 | 2,700 | 2,700 | 2,650 | 2,654.5 | -18.2 | -0.7% | 6,270 |
2006/09/08 | 2,627.3 | 2,681.8 | 2,627.3 | 2,672.7 | +13.6 | +0.5% | 15,620 |
2006/09/07 | 2,681.8 | 2,727.3 | 2,640.9 | 2,659.1 | -54.5 | -2% | 8,800 |
2006/09/06 | 2,727.3 | 2,727.3 | 2,709.1 | 2,713.6 | -4.6 | -0.2% | 7,700 |
2006/09/05 | 2,727.3 | 2,745.5 | 2,681.8 | 2,718.2 | +22.7 | +0.8% | 15,400 |
2006/09/04 | 2,618.2 | 2,745.5 | 2,600 | 2,695.5 | +72.8 | +2.8% | 28,270 |
2006/09/01 | 2,640.9 | 2,640.9 | 2,618.2 | 2,622.7 | -18.2 | -0.7% | 6,710 |
2006/08/31 | 2,631.8 | 2,672.7 | 2,600 | 2,640.9 | +4.5 | +0.2% | 11,550 |
2006/08/30 | 2,645.5 | 2,645.5 | 2,600 | 2,636.4 | ±0 | ±0% | 10,230 |
2006/08/29 | 2,622.7 | 2,636.4 | 2,613.6 | 2,636.4 | +45.5 | +1.8% | 13,310 |
2006/08/28 | 2,690.9 | 2,727.3 | 2,531.8 | 2,590.9 | -152.9 | -5.6% | 43,890 |
2006/08/25 | 2,768.6 | 2,776.9 | 2,743.8 | 2,743.8 | -33.1 | -1.2% | 23,474 |
2006/08/24 | 2,768.6 | 2,776.9 | 2,768.6 | 2,776.9 | -8.2 | -0.3% | 16,214 |
2006/08/23 | 2,768.6 | 2,793.4 | 2,760.3 | 2,785.1 | +8.2 | +0.3% | 12,342 |
2006/08/22 | 2,760.3 | 2,793.4 | 2,760.3 | 2,776.9 | +41.4 | +1.5% | 30,492 |
2006/08/21 | 2,776.9 | 2,776.9 | 2,735.5 | 2,735.5 | -41.4 | -1.5% | 15,972 |
2006/08/18 | 2,752.1 | 2,776.9 | 2,752.1 | 2,776.9 | +8.3 | +0.3% | 10,527 |
2006/08/17 | 2,776.9 | 2,793.4 | 2,768.6 | 2,768.6 | -8.3 | -0.3% | 20,691 |
2006/08/16 | 2,776.9 | 2,785.1 | 2,743.8 | 2,776.9 | ±0 | ±0% | 7,018 |
2006/08/15 | 2,768.6 | 2,776.9 | 2,735.5 | 2,776.9 | +8.3 | +0.3% | 10,285 |
2006/08/14 | 2,743.8 | 2,768.6 | 2,727.3 | 2,768.6 | +16.5 | +0.6% | 7,865 |
2006/08/11 | 2,752.1 | 2,776.9 | 2,694.2 | 2,752.1 | ±0 | ±0% | 18,271 |
2006/08/10 | 2,727.3 | 2,752.1 | 2,710.7 | 2,752.1 | +24.8 | +0.9% | 18,755 |
2006/08/09 | 2,686 | 2,727.3 | 2,677.7 | 2,727.3 | +24.8 | +0.9% | 9,922 |
2006/08/08 | 2,652.9 | 2,710.7 | 2,652.9 | 2,702.5 | +8.3 | +0.3% | 6,050 |
2006/08/07 | 2,677.7 | 2,710.7 | 2,677.7 | 2,694.2 | -16.5 | -0.6% | 15,004 |
2006/08/04 | 2,686 | 2,735.5 | 2,652.9 | 2,710.7 | +24.7 | +0.9% | 9,922 |
2006/08/03 | 2,735.5 | 2,752.1 | 2,686 | 2,686 | -16.5 | -0.6% | 10,648 |
2006/08/02 | 2,562 | 2,702.5 | 2,537.2 | 2,702.5 | +165.3 | +6.5% | 28,072 |
2006/08/01 | 2,520.7 | 2,545.5 | 2,520.7 | 2,537.2 | +33.1 | +1.3% | 9,801 |
2006/07/31 | 2,545.5 | 2,545.5 | 2,495.9 | 2,504.1 | -16.6 | -0.7% | 12,705 |
4601~
4650
件表示中 / 6367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 | 333,000円 | +4.1% | +8.9% | 3.36% | 14.88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 |
Ciメディカル | 97,300円 | +48.2% | +73.2% | 0.67% | 12.16倍 | 1.86倍 |
|
歯科通販トップ。6万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
テンポスHD | 337,000円 | +22.6% | +27.2% | 0.27% | 18.94倍 | 2.56倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
モリト | 150,900円 | +15.4% | +9.9% | 4.57% | 14.12倍 | 0.97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 |
カナデン | 200,000円 | +7.4% | +20.5% | 3.60% | 11.43倍 | 0.93倍 |
|
1907年電力会社から分離。三菱電機系商社。FA、ビル設備、インフラ、デバイスを手がける |
市場注目の銘柄
チャート関連のコラム