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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,405 | 1,406.5 | 1,390.7 | 1,390.7 | -14.3 | -1% | 8,385 |
| 2005/06/30 | 1,405 | 1,406.5 | 1,397.4 | 1,405 | -1.5 | -0.1% | 4,259 |
| 2005/06/29 | 1,401.2 | 1,408 | 1,392.2 | 1,406.5 | +5.3 | +0.4% | 16,638 |
| 2005/06/28 | 1,396.7 | 1,401.2 | 1,383.9 | 1,401.2 | +4.5 | +0.3% | 4,925 |
| 2005/06/27 | 1,389.9 | 1,402 | 1,382.4 | 1,396.7 | +6.8 | +0.5% | 19,433 |
| 2005/06/24 | 1,397.4 | 1,400.5 | 1,389.9 | 1,389.9 | -7.5 | -0.5% | 8,119 |
| 2005/06/23 | 1,393.7 | 1,399.7 | 1,383.2 | 1,397.4 | +1.5 | +0.1% | 24,091 |
| 2005/06/22 | 1,384.7 | 1,395.9 | 1,382.4 | 1,395.9 | +15.7 | +1.1% | 25,688 |
| 2005/06/21 | 1,374.9 | 1,382.4 | 1,367.4 | 1,380.2 | +10.6 | +0.8% | 10,781 |
| 2005/06/20 | 1,359.9 | 1,382.4 | 1,359.9 | 1,369.6 | -1.5 | -0.1% | 21,163 |
| 2005/06/17 | 1,374.9 | 1,378.7 | 1,352.4 | 1,371.1 | +18.7 | +1.4% | 13,310 |
| 2005/06/16 | 1,367.4 | 1,367.4 | 1,352.4 | 1,352.4 | -15 | -1.1% | 9,716 |
| 2005/06/15 | 1,352.4 | 1,378.7 | 1,344.9 | 1,367.4 | -4.5 | -0.3% | 12,245 |
| 2005/06/14 | 1,397.4 | 1,397.4 | 1,353.1 | 1,371.9 | -16.5 | -1.2% | 16,504 |
| 2005/06/13 | 1,371.9 | 1,388.4 | 1,371.1 | 1,388.4 | +17.3 | +1.3% | 2,928 |
| 2005/06/10 | 1,337.3 | 1,371.1 | 1,331.3 | 1,371.1 | +33.8 | +2.5% | 8,385 |
| 2005/06/09 | 1,337.3 | 1,337.3 | 1,333.6 | 1,337.3 | -6.1 | -0.5% | 8,252 |
| 2005/06/08 | 1,344.1 | 1,344.1 | 1,322.3 | 1,343.4 | +3.1 | +0.2% | 4,792 |
| 2005/06/07 | 1,329.8 | 1,340.3 | 1,329.8 | 1,340.3 | +10.5 | +0.8% | 1,863 |
| 2005/06/06 | 1,340.3 | 1,340.3 | 1,318.6 | 1,329.8 | +11.2 | +0.8% | 16,638 |
| 2005/06/03 | 1,311 | 1,326.1 | 1,311 | 1,318.6 | -1.5 | -0.1% | 7,986 |
| 2005/06/02 | 1,344.1 | 1,344.9 | 1,293 | 1,320.1 | -24 | -1.8% | 26,487 |
| 2005/06/01 | 1,314.8 | 1,344.1 | 1,308.8 | 1,344.1 | +9 | +0.7% | 11,979 |
| 2005/05/31 | 1,290.8 | 1,335.8 | 1,285.5 | 1,335.1 | +35.3 | +2.7% | 23,825 |
| 2005/05/30 | 1,307.3 | 1,329.8 | 1,286.3 | 1,299.8 | -7.5 | -0.6% | 27,685 |
| 2005/05/27 | 1,338.8 | 1,344.9 | 1,299.8 | 1,307.3 | -45.1 | -3.3% | 15,573 |
| 2005/05/26 | 1,365.9 | 1,365.9 | 1,322.3 | 1,352.4 | -15 | -1.1% | 11,447 |
| 2005/05/25 | 1,372.7 | 1,381.7 | 1,344.9 | 1,367.4 | -6 | -0.4% | 10,515 |
| 2005/05/24 | 1,379.4 | 1,393.7 | 1,352.4 | 1,373.4 | -5.3 | -0.4% | 12,378 |
| 2005/05/23 | 1,389.2 | 1,389.2 | 1,374.9 | 1,378.7 | ±0 | ±0% | 2,662 |
| 2005/05/20 | 1,382.4 | 1,389.2 | 1,352.4 | 1,378.7 | +9.1 | +0.7% | 11,713 |
| 2005/05/19 | 1,389.9 | 1,389.9 | 1,368.9 | 1,369.6 | -20.3 | -1.5% | 8,518 |
| 2005/05/18 | 1,374.9 | 1,389.9 | 1,371.1 | 1,389.9 | +21.8 | +1.6% | 3,328 |
| 2005/05/17 | 1,389.2 | 1,389.2 | 1,361.4 | 1,368.1 | -21.8 | -1.6% | 7,720 |
| 2005/05/16 | 1,374.9 | 1,389.9 | 1,368.9 | 1,389.9 | +7.5 | +0.5% | 15,173 |
| 2005/05/13 | 1,381.7 | 1,382.4 | 1,368.1 | 1,382.4 | ±0 | ±0% | 5,058 |
| 2005/05/12 | 1,396.7 | 1,405 | 1,359.9 | 1,382.4 | -22.6 | -1.6% | 18,767 |
| 2005/05/11 | 1,392.9 | 1,408.7 | 1,391.4 | 1,405 | -7.5 | -0.5% | 6,921 |
| 2005/05/10 | 1,420 | 1,420 | 1,405 | 1,412.5 | -15 | -1.1% | 12,645 |
| 2005/05/09 | 1,405.7 | 1,428.2 | 1,402.7 | 1,427.5 | +24.8 | +1.8% | 7,720 |
| 2005/05/06 | 1,408.7 | 1,408.7 | 1,401.2 | 1,402.7 | -5.3 | -0.4% | 8,785 |
| 2005/05/02 | 1,408.7 | 1,428.2 | 1,378.7 | 1,408 | -15.7 | -1.1% | 10,648 |
| 2005/04/28 | 1,429 | 1,429 | 1,391.4 | 1,423.7 | -3.8 | -0.3% | 2,795 |
| 2005/04/27 | 1,446.3 | 1,446.3 | 1,420 | 1,427.5 | -15 | -1% | 1,863 |
| 2005/04/26 | 1,420 | 1,446.3 | 1,420 | 1,442.5 | +15 | +1.1% | 1,730 |
| 2005/04/25 | 1,446.3 | 1,446.3 | 1,378.7 | 1,427.5 | -18.8 | -1.3% | 2,795 |
| 2005/04/22 | 1,374.9 | 1,446.3 | 1,374.9 | 1,446.3 | +78.9 | +5.8% | 5,058 |
| 2005/04/21 | 1,367.4 | 1,392.9 | 1,352.4 | 1,367.4 | -30 | -2.1% | 6,389 |
| 2005/04/20 | 1,412.5 | 1,412.5 | 1,378.7 | 1,397.4 | +7.5 | +0.5% | 7,321 |
| 2005/04/19 | 1,347.1 | 1,389.9 | 1,347.1 | 1,389.9 | +30 | +2.2% | 5,191 |
4851～
4900
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 | 309,000円 | +4.1% | +8.9% | 3.62% | 13.80倍 | 0.97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 | 181,500円 | +5.3% | -14.2% | 5.51% | 5.92倍 | 0.53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 | 212,600円 | +5.5% | +2.7% | 2.54% | 13.14倍 | 1.09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 | 64,800円 | +4.0% | -25.5% | 5.25% | 5.55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 | 218,200円 | +2.2% | +5.8% | 2.75% | 10.27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
