三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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,442 | 4,497 | 4,427 | 4,454 | +21 | +0.5% | 520,500 |
| 2024/11/20 | 4,385 | 4,476 | 4,383 | 4,433 | +13 | +0.3% | 285,500 |
| 2024/11/19 | 4,400 | 4,445 | 4,360 | 4,420 | +30 | +0.7% | 546,100 |
| 2024/11/18 | 4,365 | 4,424 | 4,334 | 4,390 | -17 | -0.4% | 471,300 |
| 2024/11/15 | 4,404 | 4,424 | 4,357 | 4,407 | -30 | -0.7% | 770,000 |
| 2024/11/14 | 4,462 | 4,497 | 4,428 | 4,437 | -33 | -0.7% | 829,600 |
| 2024/11/13 | 4,576 | 4,582 | 4,441 | 4,470 | -80 | -1.8% | 783,400 |
| 2024/11/12 | 4,671 | 4,671 | 4,511 | 4,550 | +54 | +1.2% | 925,100 |
| 2024/11/11 | 4,398 | 4,507 | 4,381 | 4,496 | +42 | +0.9% | 568,600 |
| 2024/11/08 | 4,479 | 4,484 | 4,392 | 4,454 | -11 | -0.2% | 787,500 |
| 2024/11/07 | 4,492 | 4,513 | 4,372 | 4,465 | -35 | -0.8% | 990,500 |
| 2024/11/06 | 4,453 | 4,500 | 4,270 | 4,500 | +187 | +4.3% | 1,249,500 |
| 2024/11/05 | 4,236 | 4,408 | 4,230 | 4,313 | +141 | +3.4% | 1,472,600 |
| 2024/11/01 | 3,898 | 4,198 | 3,867 | 4,172 | +246 | +6.3% | 1,941,400 |
| 2024/10/31 | 3,708 | 3,945 | 3,667 | 3,926 | +267 | +7.3% | 1,354,200 |
| 2024/10/30 | 3,693 | 3,702 | 3,629 | 3,659 | +27 | +0.7% | 1,110,500 |
| 2024/10/29 | 3,641 | 3,650 | 3,595 | 3,632 | -26 | -0.7% | 765,400 |
| 2024/10/28 | 3,628 | 3,682 | 3,614 | 3,658 | +38 | +1% | 559,500 |
| 2024/10/25 | 3,615 | 3,636 | 3,599 | 3,620 | -10 | -0.3% | 475,200 |
| 2024/10/24 | 3,620 | 3,672 | 3,587 | 3,630 | +7 | +0.2% | 497,400 |
| 2024/10/23 | 3,630 | 3,665 | 3,610 | 3,623 | -26 | -0.7% | 530,400 |
| 2024/10/22 | 3,651 | 3,694 | 3,606 | 3,649 | -25 | -0.7% | 681,200 |
| 2024/10/21 | 3,688 | 3,779 | 3,672 | 3,674 | +56 | +1.5% | 1,440,300 |
| 2024/10/18 | 3,664 | 3,683 | 3,597 | 3,618 | -34 | -0.9% | 850,900 |
| 2024/10/17 | 3,727 | 3,731 | 3,633 | 3,652 | -75 | -2% | 672,200 |
| 2024/10/16 | 3,700 | 3,755 | 3,689 | 3,727 | +4 | +0.1% | 569,400 |
| 2024/10/15 | 3,800 | 3,815 | 3,723 | 3,723 | +39 | +1.1% | 918,400 |
| 2024/10/11 | 3,743 | 3,750 | 3,684 | 3,684 | -74 | -2% | 622,700 |
| 2024/10/10 | 3,795 | 3,800 | 3,734 | 3,758 | -41 | -1.1% | 694,600 |
| 2024/10/09 | 3,877 | 3,878 | 3,792 | 3,799 | -26 | -0.7% | 562,100 |
| 2024/10/08 | 3,825 | 3,850 | 3,794 | 3,825 | -28 | -0.7% | 579,000 |
| 2024/10/07 | 3,950 | 3,963 | 3,841 | 3,853 | -76 | -1.9% | 1,193,600 |
| 2024/10/04 | 3,869 | 3,960 | 3,861 | 3,929 | +50 | +1.3% | 664,900 |
| 2024/10/03 | 3,937 | 3,954 | 3,864 | 3,879 | +59 | +1.5% | 886,900 |
| 2024/10/02 | 3,850 | 3,877 | 3,807 | 3,820 | -84 | -2.2% | 871,500 |
| 2024/10/01 | 3,775 | 3,910 | 3,768 | 3,904 | +129 | +3.4% | 965,400 |
| 2024/09/30 | 3,704 | 3,800 | 3,687 | 3,775 | -45 | -1.2% | 824,900 |
| 2024/09/27 | 3,776 | 3,844 | 3,776 | 3,820 | +5 | +0.1% | 930,500 |
| 2024/09/26 | 3,746 | 3,819 | 3,724 | 3,815 | +349 | +10.1% | 1,751,200 |
| 2024/09/25 | 3,485 | 3,490 | 3,439 | 3,466 | -42 | -1.2% | 560,500 |
| 2024/09/24 | 3,503 | 3,539 | 3,477 | 3,508 | +54 | +1.6% | 386,800 |
| 2024/09/20 | 3,467 | 3,486 | 3,435 | 3,454 | -20 | -0.6% | 861,000 |
| 2024/09/19 | 3,489 | 3,523 | 3,421 | 3,474 | +34 | +1% | 1,013,100 |
| 2024/09/18 | 3,382 | 3,448 | 3,371 | 3,440 | +46 | +1.4% | 621,000 |
| 2024/09/17 | 3,403 | 3,429 | 3,322 | 3,394 | -1 | ±0% | 619,400 |
| 2024/09/13 | 3,401 | 3,422 | 3,368 | 3,395 | -16 | -0.5% | 794,400 |
| 2024/09/12 | 3,454 | 3,464 | 3,383 | 3,411 | +63 | +1.9% | 836,500 |
| 2024/09/11 | 3,389 | 3,416 | 3,329 | 3,348 | -69 | -2% | 778,900 |
| 2024/09/10 | 3,379 | 3,473 | 3,353 | 3,417 | +52 | +1.5% | 578,900 |
| 2024/09/09 | 3,216 | 3,393 | 3,216 | 3,365 | +79 | +2.4% | 591,500 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「三和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 |
|---|---|---|---|---|---|---|---|---|
| 三和ＨＤ | 445,400円 | +6.9% | +15.6% | 2.11% | 19.01倍 | 3.08倍 |
|
重量、軽量シャッターともに国内首位。欧米はＭ＆Ａで事業拡大。非シャッター分野を強化中 |
| ＬＩＸＩＬ | 175,800円 | +5.9% | +125.1% | 5.12% | 63.12倍 | 0.83倍 |
|
住宅設備最大手。トステム、ＩＮＡＸ等５社が統合。欧米に有力ブランド持つ海外事業テコ入れ |
| リンナイ | 317,700円 | +4.6% | +4.2% | 2.52% | 15.79倍 | 1.12倍 |
|
ガス器具トップ。給湯、厨房が２本柱。韓国、中国、米国、豪州など海外にも積極展開。好財務体質 |
| ＳＵＭＣＯ | 124,800円 | -7.6% | -54.6% | 1.68% | 21.61倍 | 0.74倍 |
|
旧住友金属と三菱マテリアルのシリコンウエハを統合、コマツ系も合流。半導体用世界首位級 |
| ニッパツ | 177,400円 | +4.3% | +15.0% | 3.55% | 8.47倍 | 0.93倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ基幹部品の精密ばねも手がける |
市場注目の銘柄
チャート関連のコラム
