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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,260 | 1,273 | 1,247 | 1,265 | +5 | +0.4% | 383,400 |
| 2023/01/24 | 1,246 | 1,260 | 1,243 | 1,260 | +18 | +1.4% | 271,100 |
| 2023/01/23 | 1,250 | 1,253 | 1,233 | 1,242 | +7 | +0.6% | 411,200 |
| 2023/01/20 | 1,221 | 1,237 | 1,220 | 1,235 | +19 | +1.6% | 446,500 |
| 2023/01/19 | 1,221 | 1,227 | 1,213 | 1,216 | -12 | -1% | 314,400 |
| 2023/01/18 | 1,213 | 1,240 | 1,205 | 1,228 | +16 | +1.3% | 273,400 |
| 2023/01/17 | 1,206 | 1,214 | 1,201 | 1,212 | +14 | +1.2% | 320,400 |
| 2023/01/16 | 1,203 | 1,212 | 1,197 | 1,198 | -15 | -1.2% | 383,800 |
| 2023/01/13 | 1,215 | 1,222 | 1,208 | 1,213 | -10 | -0.8% | 415,200 |
| 2023/01/12 | 1,221 | 1,228 | 1,218 | 1,223 | +2 | +0.2% | 419,500 |
| 2023/01/11 | 1,218 | 1,223 | 1,209 | 1,221 | +13 | +1.1% | 538,100 |
| 2023/01/10 | 1,219 | 1,224 | 1,205 | 1,208 | +1 | +0.1% | 505,500 |
| 2023/01/06 | 1,205 | 1,221 | 1,203 | 1,207 | +2 | +0.2% | 418,700 |
| 2023/01/05 | 1,193 | 1,206 | 1,186 | 1,205 | -4 | -0.3% | 602,600 |
| 2023/01/04 | 1,225 | 1,225 | 1,199 | 1,209 | -12 | -1% | 340,400 |
| 2022/12/30 | 1,227 | 1,233 | 1,220 | 1,221 | +2 | +0.2% | 389,900 |
| 2022/12/29 | 1,227 | 1,227 | 1,210 | 1,219 | -16 | -1.3% | 270,900 |
| 2022/12/28 | 1,230 | 1,239 | 1,227 | 1,235 | +6 | +0.5% | 309,000 |
| 2022/12/27 | 1,228 | 1,233 | 1,218 | 1,229 | +13 | +1.1% | 223,800 |
| 2022/12/26 | 1,216 | 1,223 | 1,212 | 1,216 | ±0 | ±0% | 109,700 |
| 2022/12/23 | 1,203 | 1,219 | 1,201 | 1,216 | +4 | +0.3% | 306,700 |
| 2022/12/22 | 1,215 | 1,215 | 1,207 | 1,212 | +2 | +0.2% | 232,800 |
| 2022/12/21 | 1,216 | 1,221 | 1,206 | 1,210 | -13 | -1.1% | 353,700 |
| 2022/12/20 | 1,252 | 1,252 | 1,212 | 1,223 | -20 | -1.6% | 449,500 |
| 2022/12/19 | 1,237 | 1,248 | 1,236 | 1,243 | -8 | -0.6% | 266,400 |
| 2022/12/16 | 1,252 | 1,261 | 1,246 | 1,251 | -9 | -0.7% | 483,600 |
| 2022/12/15 | 1,258 | 1,270 | 1,257 | 1,260 | -5 | -0.4% | 174,500 |
| 2022/12/14 | 1,268 | 1,272 | 1,263 | 1,265 | +3 | +0.2% | 220,600 |
| 2022/12/13 | 1,269 | 1,273 | 1,261 | 1,262 | +3 | +0.2% | 253,000 |
| 2022/12/12 | 1,258 | 1,265 | 1,256 | 1,259 | +1 | +0.1% | 392,100 |
| 2022/12/09 | 1,248 | 1,269 | 1,248 | 1,258 | +5 | +0.4% | 345,800 |
| 2022/12/08 | 1,253 | 1,258 | 1,238 | 1,253 | +14 | +1.1% | 449,800 |
| 2022/12/07 | 1,235 | 1,250 | 1,231 | 1,239 | -3 | -0.2% | 562,500 |
| 2022/12/06 | 1,249 | 1,255 | 1,239 | 1,242 | -16 | -1.3% | 353,100 |
| 2022/12/05 | 1,259 | 1,262 | 1,251 | 1,258 | +1 | +0.1% | 562,400 |
| 2022/12/02 | 1,268 | 1,268 | 1,239 | 1,257 | -21 | -1.6% | 538,900 |
| 2022/12/01 | 1,295 | 1,295 | 1,275 | 1,278 | -12 | -0.9% | 321,400 |
| 2022/11/30 | 1,290 | 1,299 | 1,284 | 1,290 | -4 | -0.3% | 486,500 |
| 2022/11/29 | 1,307 | 1,307 | 1,292 | 1,294 | -21 | -1.6% | 463,700 |
| 2022/11/28 | 1,335 | 1,336 | 1,308 | 1,315 | -7 | -0.5% | 576,300 |
| 2022/11/25 | 1,318 | 1,326 | 1,316 | 1,322 | +6 | +0.5% | 387,400 |
| 2022/11/24 | 1,309 | 1,317 | 1,304 | 1,316 | +24 | +1.9% | 425,300 |
| 2022/11/22 | 1,281 | 1,300 | 1,281 | 1,292 | +25 | +2% | 584,000 |
| 2022/11/21 | 1,260 | 1,275 | 1,256 | 1,267 | +8 | +0.6% | 494,400 |
| 2022/11/18 | 1,248 | 1,261 | 1,245 | 1,259 | +19 | +1.5% | 409,100 |
| 2022/11/17 | 1,230 | 1,240 | 1,228 | 1,240 | +10 | +0.8% | 464,600 |
| 2022/11/16 | 1,244 | 1,244 | 1,219 | 1,230 | -7 | -0.6% | 481,300 |
| 2022/11/15 | 1,248 | 1,253 | 1,218 | 1,237 | -22 | -1.7% | 775,900 |
| 2022/11/14 | 1,262 | 1,271 | 1,249 | 1,259 | -21 | -1.6% | 741,700 |
| 2022/11/11 | 1,275 | 1,283 | 1,263 | 1,280 | +25 | +2% | 712,400 |
451～
500
件表示中 / 3586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 | 454,400円 | +6.9% | +15.6% | 2.07% | 19.39倍 | 3.14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 | 176,900円 | +5.9% | +125.1% | 5.09% | 63.52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 | 320,200円 | +4.6% | +4.2% | 2.50% | 15.91倍 | 1.13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 |
| ニッパツ | 179,900円 | +4.3% | +15.0% | 3.50% | 8.59倍 | 0.94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 |
| ＳＵＭＣＯ | 125,300円 | -7.6% | -54.6% | 1.68% | 21.69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 |
市場注目の銘柄
チャート関連のコラム
