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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 3,132.2 | 3,165.3 | 3,107.4 | 3,132.2 | ±0 | ±0% | 28,072 |
| 2006/02/09 | 3,190.1 | 3,190.1 | 3,099.2 | 3,132.2 | +24.8 | +0.8% | 19,360 |
| 2006/02/08 | 3,223.1 | 3,223.1 | 3,090.9 | 3,107.4 | -82.7 | -2.6% | 33,517 |
| 2006/02/07 | 3,107.4 | 3,214.9 | 3,107.4 | 3,190.1 | +107.5 | +3.5% | 38,357 |
| 2006/02/06 | 3,066.1 | 3,140.5 | 3,066.1 | 3,082.6 | +24.7 | +0.8% | 44,649 |
| 2006/02/03 | 3,082.6 | 3,082.6 | 3,033.1 | 3,057.9 | -33 | -1.1% | 35,574 |
| 2006/02/02 | 3,115.7 | 3,124 | 3,074.4 | 3,090.9 | +57.8 | +1.9% | 52,272 |
| 2006/02/01 | 3,057.9 | 3,099.2 | 2,975.2 | 3,033.1 | -107.4 | -3.4% | 101,519 |
| 2006/01/31 | 3,148.8 | 3,206.6 | 3,140.5 | 3,140.5 | -66.1 | -2.1% | 39,325 |
| 2006/01/30 | 3,264.5 | 3,281 | 3,206.6 | 3,206.6 | -49.6 | -1.5% | 36,905 |
| 2006/01/27 | 3,289.3 | 3,297.5 | 3,223.1 | 3,256.2 | +33.1 | +1% | 30,613 |
| 2006/01/26 | 3,190.1 | 3,247.9 | 3,181.8 | 3,223.1 | +8.2 | +0.3% | 21,417 |
| 2006/01/25 | 3,281 | 3,281 | 3,190.1 | 3,214.9 | ±0 | ±0% | 20,449 |
| 2006/01/24 | 3,107.4 | 3,231.4 | 3,090.9 | 3,214.9 | +99.2 | +3.2% | 19,844 |
| 2006/01/23 | 3,124 | 3,264.5 | 3,115.7 | 3,115.7 | -173.6 | -5.3% | 37,873 |
| 2006/01/20 | 3,297.5 | 3,388.4 | 3,181.8 | 3,289.3 | -33 | -1% | 40,414 |
| 2006/01/19 | 3,140.5 | 3,371.9 | 3,140.5 | 3,322.3 | +99.2 | +3.1% | 29,524 |
| 2006/01/18 | 3,371.9 | 3,371.9 | 2,892.6 | 3,223.1 | -49.6 | -1.5% | 64,372 |
| 2006/01/17 | 3,338.8 | 3,363.6 | 3,231.4 | 3,272.7 | -74.4 | -2.2% | 44,770 |
| 2006/01/16 | 3,413.2 | 3,454.5 | 3,297.5 | 3,347.1 | +57.8 | +1.8% | 94,622 |
| 2006/01/13 | 3,057.9 | 3,289.3 | 3,057.9 | 3,289.3 | +413.3 | +14.4% | 173,030 |
| 2006/01/12 | 2,826.4 | 2,892.6 | 2,826.4 | 2,876 | +49.6 | +1.8% | 11,858 |
| 2006/01/11 | 2,876 | 2,884.3 | 2,776.9 | 2,826.4 | -57.9 | -2% | 23,958 |
| 2006/01/10 | 2,917.4 | 2,966.9 | 2,884.3 | 2,884.3 | -49.6 | -1.7% | 34,969 |
| 2006/01/06 | 2,768.6 | 2,950.4 | 2,743.8 | 2,933.9 | +181.8 | +6.6% | 54,450 |
| 2006/01/05 | 2,727.3 | 2,801.7 | 2,710.7 | 2,752.1 | +33.1 | +1.2% | 51,183 |
| 2006/01/04 | 2,686 | 2,719 | 2,619.8 | 2,719 | +74.4 | +2.8% | 38,236 |
| 2005/12/30 | 2,644.6 | 2,686 | 2,636.4 | 2,644.6 | +24.8 | +0.9% | 20,086 |
| 2005/12/29 | 2,611.6 | 2,644.6 | 2,578.5 | 2,619.8 | +24.8 | +1% | 23,958 |
| 2005/12/28 | 2,570.2 | 2,611.6 | 2,562 | 2,595 | -24.8 | -0.9% | 12,947 |
| 2005/12/27 | 2,603.3 | 2,619.8 | 2,570.2 | 2,619.8 | +8.2 | +0.3% | 14,399 |
| 2005/12/26 | 2,686 | 2,686 | 2,611.6 | 2,611.6 | -33 | -1.2% | 14,641 |
| 2005/12/22 | 2,611.6 | 2,644.6 | 2,578.5 | 2,644.6 | -8.3 | -0.3% | 41,503 |
| 2005/12/21 | 2,686 | 2,702.5 | 2,636.4 | 2,652.9 | -33.1 | -1.2% | 21,054 |
| 2005/12/20 | 2,727.3 | 2,727.3 | 2,661.2 | 2,686 | ±0 | ±0% | 13,552 |
| 2005/12/19 | 2,586.8 | 2,686 | 2,570.2 | 2,686 | +41.4 | +1.6% | 27,709 |
| 2005/12/16 | 2,710.7 | 2,710.7 | 2,578.5 | 2,644.6 | +8.2 | +0.3% | 27,588 |
| 2005/12/15 | 2,553.7 | 2,702.5 | 2,512.4 | 2,636.4 | +124 | +4.9% | 71,027 |
| 2005/12/14 | 2,603.3 | 2,603.3 | 2,487.6 | 2,512.4 | -82.6 | -3.2% | 34,727 |
| 2005/12/13 | 2,636.4 | 2,644.6 | 2,562 | 2,595 | -41.4 | -1.6% | 29,766 |
| 2005/12/12 | 2,710.7 | 2,710.7 | 2,628.1 | 2,636.4 | -33 | -1.2% | 26,983 |
| 2005/12/09 | 2,578.5 | 2,702.5 | 2,578.5 | 2,669.4 | +8.2 | +0.3% | 31,339 |
| 2005/12/08 | 2,636.4 | 2,719 | 2,603.3 | 2,661.2 | +8.3 | +0.3% | 18,634 |
| 2005/12/07 | 2,644.6 | 2,719 | 2,636.4 | 2,652.9 | -8.3 | -0.3% | 21,417 |
| 2005/12/06 | 2,727.3 | 2,743.8 | 2,661.2 | 2,661.2 | -90.9 | -3.3% | 28,072 |
| 2005/12/05 | 2,752.1 | 2,752.1 | 2,702.5 | 2,752.1 | +24.8 | +0.9% | 25,168 |
| 2005/12/02 | 2,686 | 2,727.3 | 2,611.6 | 2,727.3 | -24.8 | -0.9% | 66,187 |
| 2005/12/01 | 2,504.1 | 2,801.7 | 2,504.1 | 2,752.1 | +248 | +9.9% | 79,618 |
| 2005/11/30 | 2,512.4 | 2,537.2 | 2,504.1 | 2,504.1 | -33.1 | -1.3% | 13,310 |
| 2005/11/29 | 2,537.2 | 2,553.7 | 2,504.1 | 2,537.2 | +41.3 | +1.7% | 22,385 |
4701～
4750
件表示中 / 6302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 | 304,000円 | +4.1% | +8.9% | 3.68% | 13.58倍 | 0.95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 |
| 神鋼商 | 183,500円 | +5.3% | -14.2% | 5.45% | 5.99倍 | 0.54倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
| 高 速 | 209,700円 | +5.5% | +2.7% | 2.58% | 12.96倍 | 1.08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 | 65,200円 | +4.0% | -25.5% | 5.21% | 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 |
| 椿本興 | 218,500円 | +2.2% | +5.8% | 2.75% | 10.28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
