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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 2,082.6 | 2,148.8 | 2,082.6 | 2,136.4 | +62 | +3% | 53,966 |
| 2005/10/28 | 2,099.2 | 2,099.2 | 2,066.1 | 2,074.4 | +8.3 | +0.4% | 49,247 |
| 2005/10/27 | 2,012.4 | 2,082.6 | 2,004.1 | 2,066.1 | +57.8 | +2.9% | 83,369 |
| 2005/10/26 | 1,983.5 | 2,016.5 | 1,966.9 | 2,008.3 | +33.1 | +1.7% | 46,948 |
| 2005/10/25 | 1,946.3 | 1,979.3 | 1,942.1 | 1,975.2 | +28.9 | +1.5% | 57,475 |
| 2005/10/24 | 1,942.1 | 1,954.5 | 1,938 | 1,946.3 | +12.4 | +0.6% | 45,738 |
| 2005/10/21 | 1,917.4 | 1,946.3 | 1,913.2 | 1,933.9 | -4.1 | -0.2% | 35,816 |
| 2005/10/20 | 1,921.5 | 1,942.1 | 1,909.1 | 1,938 | +12.4 | +0.6% | 62,678 |
| 2005/10/19 | 1,929.8 | 1,942.1 | 1,900.8 | 1,925.6 | -8.3 | -0.4% | 57,233 |
| 2005/10/18 | 2,000 | 2,000 | 1,929.8 | 1,933.9 | -45.4 | -2.3% | 122,573 |
| 2005/10/17 | 1,975.2 | 2,099.2 | 1,975.2 | 1,979.3 | +37.2 | +1.9% | 42,834 |
| 2005/10/14 | 1,876 | 1,966.9 | 1,871.9 | 1,942.1 | +82.6 | +4.4% | 73,447 |
| 2005/10/13 | 1,863.6 | 1,867.8 | 1,826.4 | 1,859.5 | +8.3 | +0.4% | 19,844 |
| 2005/10/12 | 1,851.2 | 1,871.9 | 1,818.2 | 1,851.2 | ±0 | ±0% | 29,524 |
| 2005/10/11 | 1,818.2 | 1,851.2 | 1,801.7 | 1,851.2 | +33 | +1.8% | 20,933 |
| 2005/10/07 | 1,714.9 | 1,818.2 | 1,714.9 | 1,818.2 | +90.9 | +5.3% | 19,844 |
| 2005/10/06 | 1,747.9 | 1,876 | 1,702.5 | 1,727.3 | -20.6 | -1.2% | 105,875 |
| 2005/10/05 | 1,735.5 | 1,756.2 | 1,735.5 | 1,747.9 | +24.8 | +1.4% | 21,901 |
| 2005/10/04 | 1,735.5 | 1,735.5 | 1,702.5 | 1,723.1 | -8.3 | -0.5% | 11,011 |
| 2005/10/03 | 1,694.2 | 1,731.4 | 1,686 | 1,731.4 | -16.5 | -0.9% | 15,730 |
| 2005/09/30 | 1,739.7 | 1,785.1 | 1,739.7 | 1,747.9 | -37.2 | -2.1% | 21,659 |
| 2005/09/29 | 1,801.7 | 1,801.7 | 1,776.9 | 1,785.1 | -16.6 | -0.9% | 22,022 |
| 2005/09/28 | 1,785.1 | 1,809.9 | 1,785.1 | 1,801.7 | +16.6 | +0.9% | 31,460 |
| 2005/09/27 | 1,801.7 | 1,818.2 | 1,768.6 | 1,785.1 | +66.1 | +3.8% | 44,528 |
| 2005/09/26 | 1,669.4 | 1,719 | 1,657 | 1,719 | +33 | +2% | 22,143 |
| 2005/09/22 | 1,648.8 | 1,686 | 1,646.3 | 1,686 | +12.4 | +0.7% | 12,584 |
| 2005/09/21 | 1,681.8 | 1,681.8 | 1,648.8 | 1,673.6 | +8.3 | +0.5% | 4,235 |
| 2005/09/20 | 1,649.6 | 1,694.2 | 1,595 | 1,665.3 | +8.3 | +0.5% | 16,456 |
| 2005/09/16 | 1,690.1 | 1,694.2 | 1,647.1 | 1,657 | -8.3 | -0.5% | 15,972 |
| 2005/09/15 | 1,644.6 | 1,690.1 | 1,644.6 | 1,665.3 | +22.3 | +1.4% | 22,385 |
| 2005/09/14 | 1,652.9 | 1,669.4 | 1,632.2 | 1,643 | -14 | -0.8% | 9,680 |
| 2005/09/13 | 1,681.8 | 1,681.8 | 1,638.8 | 1,657 | +14 | +0.9% | 7,260 |
| 2005/09/12 | 1,633.1 | 1,646.3 | 1,620.7 | 1,643 | +14.9 | +0.9% | 14,157 |
| 2005/09/09 | 1,694.2 | 1,694.2 | 1,628.1 | 1,628.1 | -5 | -0.3% | 43,560 |
| 2005/09/08 | 1,595 | 1,644.6 | 1,595 | 1,633.1 | -11.5 | -0.7% | 21,659 |
| 2005/09/07 | 1,636.4 | 1,669.4 | 1,636.4 | 1,644.6 | -8.3 | -0.5% | 19,481 |
| 2005/09/06 | 1,686 | 1,686 | 1,652.9 | 1,652.9 | -28.9 | -1.7% | 22,022 |
| 2005/09/05 | 1,731.4 | 1,731.4 | 1,661.2 | 1,681.8 | -33.1 | -1.9% | 42,229 |
| 2005/09/02 | 1,719 | 1,764.5 | 1,714.9 | 1,714.9 | -4.1 | -0.2% | 106,238 |
| 2005/09/01 | 1,719 | 1,727.3 | 1,714.9 | 1,719 | -8.3 | -0.5% | 40,172 |
| 2005/08/31 | 1,719 | 1,743.8 | 1,694.2 | 1,727.3 | +8.3 | +0.5% | 184,162 |
| 2005/08/30 | 1,723.1 | 1,735.5 | 1,694.2 | 1,719 | ±0 | ±0% | 256,157 |
| 2005/08/29 | 1,694.2 | 1,739.7 | 1,681.8 | 1,719 | +33 | +2% | 131,890 |
| 2005/08/26 | 1,673.6 | 1,694.2 | 1,645.5 | 1,686 | +14.3 | +0.9% | 84,700 |
| 2005/08/25 | 1,675.4 | 1,698 | 1,671.7 | 1,671.7 | -11.2 | -0.7% | 64,287 |
| 2005/08/24 | 1,686.7 | 1,686.7 | 1,656.6 | 1,682.9 | -3.8 | -0.2% | 40,596 |
| 2005/08/23 | 1,679.2 | 1,690.5 | 1,660.4 | 1,686.7 | +3.8 | +0.2% | 38,067 |
| 2005/08/22 | 1,690.5 | 1,690.5 | 1,660.4 | 1,682.9 | +26.3 | +1.6% | 48,049 |
| 2005/08/19 | 1,615.3 | 1,660.4 | 1,604.1 | 1,656.6 | +45 | +2.8% | 64,420 |
| 2005/08/18 | 1,607.8 | 1,611.6 | 1,596.5 | 1,611.6 | -15 | -0.9% | 36,736 |
4851～
4900
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
