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 |
|---|---|---|---|---|---|---|---|
| 2025/08/28 | 4,714 | 4,900 | 4,699 | 4,876 | +162 | +3.4% | 520,500 |
| 2025/08/27 | 4,745 | 4,745 | 4,664 | 4,714 | +3 | +0.1% | 372,900 |
| 2025/08/26 | 4,804 | 4,804 | 4,626 | 4,711 | -94 | -2% | 803,300 |
| 2025/08/25 | 4,744 | 4,830 | 4,672 | 4,805 | +63 | +1.3% | 469,300 |
| 2025/08/22 | 4,774 | 4,803 | 4,719 | 4,742 | -32 | -0.7% | 437,100 |
| 2025/08/21 | 4,841 | 4,850 | 4,737 | 4,774 | -73 | -1.5% | 245,100 |
| 2025/08/20 | 4,803 | 4,879 | 4,802 | 4,847 | +13 | +0.3% | 399,500 |
| 2025/08/19 | 4,733 | 4,866 | 4,700 | 4,834 | +143 | +3% | 495,400 |
| 2025/08/18 | 4,658 | 4,740 | 4,654 | 4,691 | +10 | +0.2% | 396,300 |
| 2025/08/15 | 4,783 | 4,783 | 4,641 | 4,681 | -102 | -2.1% | 436,100 |
| 2025/08/14 | 4,816 | 4,838 | 4,752 | 4,783 | -103 | -2.1% | 377,300 |
| 2025/08/13 | 4,828 | 4,930 | 4,817 | 4,886 | +73 | +1.5% | 583,200 |
| 2025/08/12 | 4,800 | 4,840 | 4,734 | 4,813 | +83 | +1.8% | 473,900 |
| 2025/08/08 | 4,680 | 4,755 | 4,667 | 4,730 | +35 | +0.7% | 358,400 |
| 2025/08/07 | 4,612 | 4,735 | 4,612 | 4,695 | +80 | +1.7% | 621,600 |
| 2025/08/06 | 4,533 | 4,689 | 4,501 | 4,615 | +124 | +2.8% | 682,100 |
| 2025/08/05 | 4,451 | 4,558 | 4,440 | 4,491 | +48 | +1.1% | 534,200 |
| 2025/08/04 | 4,384 | 4,543 | 4,310 | 4,443 | +39 | +0.9% | 664,700 |
| 2025/08/01 | 4,344 | 4,538 | 4,344 | 4,404 | +266 | +6.4% | 1,537,000 |
| 2025/07/31 | 4,764 | 4,799 | 4,077 | 4,138 | -571 | -12.1% | 2,009,600 |
| 2025/07/30 | 4,747 | 4,777 | 4,706 | 4,709 | -38 | -0.8% | 739,000 |
| 2025/07/29 | 4,765 | 4,811 | 4,724 | 4,747 | -62 | -1.3% | 400,100 |
| 2025/07/28 | 4,853 | 4,884 | 4,790 | 4,809 | -73 | -1.5% | 312,900 |
| 2025/07/25 | 4,883 | 4,903 | 4,822 | 4,882 | -17 | -0.3% | 360,900 |
| 2025/07/24 | 4,877 | 4,931 | 4,826 | 4,899 | +32 | +0.7% | 489,600 |
| 2025/07/23 | 4,596 | 4,913 | 4,584 | 4,867 | +292 | +6.4% | 876,000 |
| 2025/07/22 | 4,606 | 4,697 | 4,567 | 4,575 | -77 | -1.7% | 308,200 |
| 2025/07/18 | 4,652 | 4,689 | 4,611 | 4,652 | +6 | +0.1% | 464,100 |
| 2025/07/17 | 4,598 | 4,664 | 4,597 | 4,646 | +26 | +0.6% | 379,600 |
| 2025/07/16 | 4,570 | 4,666 | 4,557 | 4,620 | +29 | +0.6% | 358,500 |
| 2025/07/15 | 4,666 | 4,677 | 4,564 | 4,591 | -20 | -0.4% | 358,300 |
| 2025/07/14 | 4,596 | 4,624 | 4,579 | 4,611 | -10 | -0.2% | 489,500 |
| 2025/07/11 | 4,736 | 4,758 | 4,583 | 4,621 | -95 | -2% | 432,100 |
| 2025/07/10 | 4,725 | 4,762 | 4,693 | 4,716 | -10 | -0.2% | 518,600 |
| 2025/07/09 | 4,729 | 4,756 | 4,691 | 4,726 | -17 | -0.4% | 308,200 |
| 2025/07/08 | 4,700 | 4,758 | 4,676 | 4,743 | +57 | +1.2% | 578,400 |
| 2025/07/07 | 4,662 | 4,749 | 4,644 | 4,686 | +12 | +0.3% | 272,400 |
| 2025/07/04 | 4,730 | 4,752 | 4,669 | 4,674 | -57 | -1.2% | 271,200 |
| 2025/07/03 | 4,725 | 4,778 | 4,686 | 4,731 | +1 | ±0% | 413,800 |
| 2025/07/02 | 4,789 | 4,822 | 4,730 | 4,730 | -121 | -2.5% | 565,100 |
| 2025/07/01 | 4,779 | 4,899 | 4,754 | 4,851 | +62 | +1.3% | 508,200 |
| 2025/06/30 | 4,845 | 4,874 | 4,767 | 4,789 | -18 | -0.4% | 430,200 |
| 2025/06/27 | 4,841 | 4,879 | 4,775 | 4,807 | -25 | -0.5% | 396,400 |
| 2025/06/26 | 4,859 | 4,915 | 4,774 | 4,832 | -38 | -0.8% | 615,500 |
| 2025/06/25 | 4,785 | 4,893 | 4,750 | 4,870 | +89 | +1.9% | 606,500 |
| 2025/06/24 | 4,819 | 4,819 | 4,720 | 4,781 | +32 | +0.7% | 598,500 |
| 2025/06/23 | 4,840 | 4,855 | 4,740 | 4,749 | -53 | -1.1% | 668,500 |
| 2025/06/20 | 4,850 | 4,882 | 4,791 | 4,802 | -58 | -1.2% | 1,102,200 |
| 2025/06/19 | 4,931 | 4,945 | 4,771 | 4,860 | -139 | -2.8% | 948,900 |
| 2025/06/18 | 5,027 | 5,077 | 4,977 | 4,999 | -14 | -0.3% | 431,400 |
1～
50
件表示中 / 3772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 | 478,000円 | -1.3% | -1.6% | 2.59% | 17.51倍 | 3.16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 |
| 洋缶ＨＤ | 359,100円 | +4.1% | +27.8% | 3.17% | 11.94倍 | 0.82倍 |
|
飲料缶やペットボトルなど包装容器で首位。車載用２次電池材料、オフィスビル賃貸も手がける |
| ＬＩＸＩＬ | 191,300円 | +2.4% | +4.2% | 4.70% | 68.74倍 | 0.89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 | 366,800円 | +2.1% | +6.3% | 2.73% | 15.50倍 | 1.26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 | 124,400円 | +3.4% | -93.3% | 1.69% | - | 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 |
市場注目の銘柄
チャート関連のコラム
