伸和ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,255 | 3,315 | 3,250 | 3,315 | +115 | +3.6% | 3,400 |
| 2025/01/20 | 3,200 | 3,240 | 3,180 | 3,200 | +50 | +1.6% | 3,200 |
| 2025/01/17 | 3,200 | 3,200 | 3,135 | 3,150 | -45 | -1.4% | 2,200 |
| 2025/01/16 | 3,225 | 3,225 | 3,170 | 3,195 | +90 | +2.9% | 3,000 |
| 2025/01/15 | 3,060 | 3,105 | 3,000 | 3,105 | +112 | +3.7% | 4,000 |
| 2025/01/14 | 3,100 | 3,100 | 2,920 | 2,993 | +129 | +4.5% | 3,600 |
| 2025/01/10 | 2,770 | 2,914 | 2,741 | 2,864 | +142 | +5.2% | 3,100 |
| 2025/01/09 | 2,729 | 2,920 | 2,701 | 2,722 | -52 | -1.9% | 4,500 |
| 2025/01/08 | 2,851 | 2,915 | 2,700 | 2,774 | -162 | -5.5% | 8,300 |
| 2025/01/07 | 3,700 | 3,700 | 2,935 | 2,936 | -699 | -19.2% | 22,600 |
| 2025/01/06 | 3,500 | 4,050 | 3,425 | 3,635 | +285 | +8.5% | 13,200 |
| 2024/12/30 | 3,190 | 3,490 | 3,050 | 3,350 | +362 | +12.1% | 8,500 |
| 2024/12/27 | 2,867 | 3,000 | 2,835 | 2,988 | +153 | +5.4% | 6,000 |
| 2024/12/26 | 2,800 | 2,843 | 2,710 | 2,835 | +125 | +4.6% | 4,000 |
| 2024/12/25 | 2,660 | 2,850 | 2,602 | 2,710 | +110 | +4.2% | 5,900 |
| 2024/12/24 | 2,500 | 2,800 | 2,500 | 2,600 | +174 | +7.2% | 7,200 |
| 2024/12/23 | 2,525 | 2,550 | 2,410 | 2,426 | +151 | +6.6% | 4,400 |
| 2024/12/20 | 2,270 | 2,350 | 2,252 | 2,275 | +25 | +1.1% | 2,900 |
| 2024/12/19 | 2,210 | 2,360 | 2,201 | 2,250 | +55 | +2.5% | 6,000 |
| 2024/12/18 | 2,150 | 2,195 | 2,110 | 2,195 | +95 | +4.5% | 6,100 |
| 2024/12/17 | 2,098 | 2,210 | 2,091 | 2,100 | +20 | +1% | 12,500 |
| 2024/12/16 | 2,097 | 2,097 | 1,980 | 2,080 | +383 | +22.6% | 27,700 |
| 2024/12/13 | 1,697 | 1,697 | 1,680 | 1,697 | +16 | +1% | 2,200 |
| 2024/12/12 | 1,697 | 1,697 | 1,680 | 1,681 | -15 | -0.9% | 3,300 |
| 2024/12/11 | 1,697 | 1,697 | 1,696 | 1,696 | -2 | -0.1% | 700 |
| 2024/12/10 | 1,695 | 1,698 | 1,681 | 1,698 | +14 | +0.8% | 1,200 |
| 2024/12/09 | 1,695 | 1,697 | 1,681 | 1,684 | -4 | -0.2% | 1,900 |
| 2024/12/06 | 1,680 | 1,698 | 1,680 | 1,688 | -7 | -0.4% | 800 |
| 2024/12/05 | 1,698 | 1,698 | 1,680 | 1,695 | +12 | +0.7% | 1,300 |
| 2024/12/04 | 1,698 | 1,698 | 1,677 | 1,683 | -13 | -0.8% | 1,800 |
| 2024/12/03 | 1,690 | 1,697 | 1,685 | 1,696 | ±0 | ±0% | 2,200 |
| 2024/12/02 | 1,690 | 1,696 | 1,685 | 1,696 | +6 | +0.4% | 1,700 |
| 2024/11/29 | 1,682 | 1,691 | 1,670 | 1,690 | +20 | +1.2% | 1,400 |
| 2024/11/28 | 1,690 | 1,690 | 1,670 | 1,670 | ±0 | ±0% | 700 |
| 2024/11/27 | 1,696 | 1,697 | 1,670 | 1,670 | -23 | -1.4% | 2,800 |
| 2024/11/26 | 1,690 | 1,693 | 1,675 | 1,693 | +13 | +0.8% | 2,000 |
| 2024/11/25 | 1,669 | 1,690 | 1,669 | 1,680 | +13 | +0.8% | 2,200 |
| 2024/11/22 | 1,670 | 1,677 | 1,666 | 1,667 | -28 | -1.7% | 2,800 |
| 2024/11/21 | 1,697 | 1,697 | 1,660 | 1,695 | ±0 | ±0% | 2,000 |
| 2024/11/20 | 1,679 | 1,699 | 1,667 | 1,695 | +20 | +1.2% | 2,800 |
| 2024/11/19 | 1,710 | 1,710 | 1,675 | 1,675 | -6 | -0.4% | 5,000 |
| 2024/11/18 | 1,719 | 1,719 | 1,661 | 1,681 | +82 | +5.1% | 14,000 |
| 2024/11/15 | 1,620 | 1,620 | 1,550 | 1,599 | +129 | +8.8% | 8,100 |
| 2024/11/14 | 1,441 | 1,470 | 1,441 | 1,470 | +39 | +2.7% | 300 |
| 2024/11/13 | 1,431 | 1,431 | 1,431 | 1,431 | -29 | -2% | 200 |
| 2024/11/12 | 1,423 | 1,460 | 1,423 | 1,460 | +30 | +2.1% | 200 |
| 2024/11/11 | 1,430 | 1,431 | 1,430 | 1,430 | ±0 | ±0% | 600 |
| 2024/11/08 | 1,500 | 1,500 | 1,430 | 1,430 | +7 | +0.5% | 1,600 |
| 2024/11/07 | 1,470 | 1,470 | 1,423 | 1,423 | -48 | -3.3% | 600 |
| 2024/11/06 | 1,471 | 1,471 | 1,471 | 1,471 | +16 | +1.1% | 300 |
51～
100
件表示中 / 111件
類似銘柄と比較する
現在ご覧いただいている「伸和ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 伸和ＨＤ | 280,000円 | +3.0% | -4.3% | 1.14% | 27.01倍 | 7.00倍 |
|
北海道中心に「炭火居酒屋炎」等の飲食店や、焼き鳥等の総菜販売、冷食品の卸も手がける |
| ショクブン | 22,900円 | -5.0% | - | 1.09% | - | 1.45倍 |
|
食材宅配の大手。特産品等販売も。東海地盤だが京阪も進出。コメ卸最大手・神明の連結子会社 |
| エルアイイエイチ | 3,900円 | -49.6% | - | 0.00% | 2.34倍 | 1.05倍 |
|
柱の業務スーパーＦＣ売却。食肉卸、教育、酒類製造、リフォーム。持分エス・サイエンス売却へ |
| 北雄ラッキー | 296,400円 | -3.3% | -66.4% | 1.69% | 31.22倍 | 0.67倍 |
|
札幌圏中心に道内一円で食品スーパー展開。衣料専門店も。有機・無農薬の生鮮品で大手に対抗 |
| フライングＧ | 250,500円 | +4.1% | -14.9% | 1.20% | 10.65倍 | 1.18倍 |
|
北関東地盤。郊外型レストラン「フライングガーデン」を直営展開。「爆弾ハンバーグ」が売り物 |
市場注目の銘柄
チャート関連のコラム
