和心の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2019/01/18 | 1,195 | 1,493 | 1,195 | 1,404 | +209 | +17.5% | 17,800 |
2019/01/17 | 1,142 | 1,198 | 1,142 | 1,195 | +59 | +5.2% | 6,100 |
2019/01/16 | 1,112 | 1,188 | 1,112 | 1,136 | -4 | -0.4% | 3,800 |
2019/01/15 | 1,091 | 1,140 | 1,091 | 1,140 | +28 | +2.5% | 2,800 |
2019/01/11 | 1,086 | 1,162 | 1,086 | 1,112 | +5 | +0.5% | 4,300 |
2019/01/10 | 1,118 | 1,155 | 1,107 | 1,107 | -41 | -3.6% | 7,700 |
2019/01/09 | 1,148 | 1,160 | 1,148 | 1,148 | -30 | -2.5% | 4,100 |
2019/01/08 | 1,153 | 1,178 | 1,130 | 1,178 | +25 | +2.2% | 5,400 |
2019/01/07 | 1,080 | 1,155 | 1,080 | 1,153 | +74 | +6.9% | 5,700 |
2019/01/04 | 986 | 1,079 | 986 | 1,079 | +33 | +3.2% | 7,800 |
2018/12/28 | 1,039 | 1,099 | 1,039 | 1,046 | -52 | -4.7% | 6,200 |
2018/12/27 | 1,015 | 1,098 | 1,015 | 1,098 | +98 | +9.8% | 6,000 |
2018/12/26 | 1,069 | 1,069 | 986 | 1,000 | +21 | +2.1% | 7,000 |
2018/12/25 | 929 | 994 | 929 | 979 | -115 | -10.5% | 21,900 |
2018/12/21 | 1,102 | 1,164 | 1,063 | 1,094 | -94 | -7.9% | 16,800 |
2018/12/20 | 1,243 | 1,243 | 1,153 | 1,188 | -65 | -5.2% | 11,500 |
2018/12/19 | 1,250 | 1,285 | 1,250 | 1,253 | +20 | +1.6% | 7,500 |
2018/12/18 | 1,229 | 1,280 | 1,229 | 1,233 | -76 | -5.8% | 11,200 |
2018/12/17 | 1,321 | 1,353 | 1,281 | 1,309 | -70 | -5.1% | 5,300 |
2018/12/14 | 1,380 | 1,402 | 1,356 | 1,379 | +4 | +0.3% | 8,800 |
2018/12/13 | 1,313 | 1,375 | 1,313 | 1,375 | +67 | +5.1% | 5,900 |
2018/12/12 | 1,301 | 1,345 | 1,301 | 1,308 | -5 | -0.4% | 5,200 |
2018/12/11 | 1,398 | 1,399 | 1,301 | 1,313 | -47 | -3.5% | 8,000 |
2018/12/10 | 1,385 | 1,409 | 1,360 | 1,360 | -55 | -3.9% | 6,400 |
2018/12/07 | 1,421 | 1,447 | 1,398 | 1,415 | -36 | -2.5% | 7,800 |
2018/12/06 | 1,517 | 1,517 | 1,385 | 1,451 | -95 | -6.1% | 7,000 |
2018/12/05 | 1,530 | 1,558 | 1,496 | 1,546 | -12 | -0.8% | 9,300 |
2018/12/04 | 1,580 | 1,645 | 1,521 | 1,558 | +1 | +0.1% | 18,200 |
2018/12/03 | 1,504 | 1,575 | 1,481 | 1,557 | +39 | +2.6% | 10,300 |
2018/11/30 | 1,521 | 1,533 | 1,490 | 1,518 | -16 | -1% | 3,400 |
2018/11/29 | 1,522 | 1,552 | 1,480 | 1,534 | -19 | -1.2% | 9,400 |
2018/11/28 | 1,496 | 1,567 | 1,496 | 1,553 | +63 | +4.2% | 6,800 |
2018/11/27 | 1,419 | 1,522 | 1,419 | 1,490 | +61 | +4.3% | 8,300 |
2018/11/26 | 1,446 | 1,467 | 1,419 | 1,429 | -1 | -0.1% | 7,900 |
2018/11/22 | 1,439 | 1,504 | 1,398 | 1,430 | +40 | +2.9% | 20,000 |
2018/11/21 | 1,401 | 1,438 | 1,390 | 1,390 | -38 | -2.7% | 5,200 |
2018/11/20 | 1,438 | 1,479 | 1,391 | 1,428 | +43 | +3.1% | 12,900 |
2018/11/19 | 1,384 | 1,438 | 1,352 | 1,385 | ±0 | ±0% | 8,000 |
2018/11/16 | 1,451 | 1,451 | 1,370 | 1,385 | -36 | -2.5% | 7,100 |
2018/11/15 | 1,387 | 1,452 | 1,350 | 1,421 | +13 | +0.9% | 8,700 |
2018/11/14 | 1,480 | 1,493 | 1,405 | 1,408 | -83 | -5.6% | 10,100 |
2018/11/13 | 1,520 | 1,539 | 1,458 | 1,491 | -55 | -3.6% | 7,700 |
2018/11/12 | 1,601 | 1,601 | 1,536 | 1,546 | -60 | -3.7% | 3,400 |
2018/11/09 | 1,596 | 1,635 | 1,586 | 1,606 | +11 | +0.7% | 3,500 |
2018/11/08 | 1,598 | 1,619 | 1,582 | 1,595 | -3 | -0.2% | 7,700 |
2018/11/07 | 1,616 | 1,644 | 1,560 | 1,598 | -23 | -1.4% | 6,500 |
2018/11/06 | 1,664 | 1,694 | 1,603 | 1,621 | -71 | -4.2% | 10,800 |
2018/11/05 | 1,626 | 1,692 | 1,604 | 1,692 | +26 | +1.6% | 10,600 |
2018/11/02 | 1,560 | 1,675 | 1,560 | 1,666 | +128 | +8.3% | 16,700 |
2018/11/01 | 1,564 | 1,600 | 1,521 | 1,538 | -50 | -3.1% | 9,600 |
1301~
1350
件表示中 / 1498件
類似銘柄と比較する
現在ご覧いただいている「和 心」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 |
---|---|---|---|---|---|---|---|---|
和 心 | 48,000円 | +36.1% | +999.9% | 0.00% | 16.81倍 | 31.52倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのOEMも。京都が重点地区 |
ありがと | 322,500円 | +1.2% | +1.2% | 3.88% | 8.22倍 | 1.16倍 |
|
ブックオフ、ハードオフFC。フードはモスバーガーFC等と自社業態。四国・九州・沖縄に展開 |
ワイエスフード | 49,500円 | - | - | - | - | 2.03倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でFC店に軸足。外販に注力 |
エルアイイエイチ | 4,000円 | - | - | - | - | 1.84倍 |
|
首都圏「業務スーパー」FC展開が柱。模試・塾教材、酒造も。持分適用会社にエス・サイエンス |
スタジオアタオ | 21,000円 | +8.0% | +23.0% | 2.38% | 41.58倍 | 1.16倍 |
|
店舗、ネットで自社ブランドの婦人用バッグ、財布を販売。ネット比率、リピーター比率が高い |
市場注目の銘柄
チャート関連のコラム