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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,440 | 1,440 | 1,423 | 1,426 | -1 | -0.1% | 460,700 |
| 2022/08/25 | 1,417 | 1,436 | 1,411 | 1,427 | +22 | +1.6% | 486,900 |
| 2022/08/24 | 1,416 | 1,416 | 1,401 | 1,405 | -6 | -0.4% | 318,400 |
| 2022/08/23 | 1,420 | 1,424 | 1,410 | 1,411 | -21 | -1.5% | 446,300 |
| 2022/08/22 | 1,408 | 1,435 | 1,404 | 1,432 | +11 | +0.8% | 435,700 |
| 2022/08/19 | 1,420 | 1,430 | 1,415 | 1,421 | +10 | +0.7% | 764,800 |
| 2022/08/18 | 1,410 | 1,416 | 1,401 | 1,411 | +1 | +0.1% | 869,000 |
| 2022/08/17 | 1,424 | 1,432 | 1,402 | 1,410 | +13 | +0.9% | 712,100 |
| 2022/08/16 | 1,414 | 1,414 | 1,383 | 1,397 | -18 | -1.3% | 522,100 |
| 2022/08/15 | 1,425 | 1,426 | 1,406 | 1,415 | -10 | -0.7% | 429,100 |
| 2022/08/12 | 1,434 | 1,441 | 1,413 | 1,425 | +17 | +1.2% | 690,200 |
| 2022/08/10 | 1,395 | 1,419 | 1,387 | 1,408 | +1 | +0.1% | 451,900 |
| 2022/08/09 | 1,410 | 1,427 | 1,400 | 1,407 | -7 | -0.5% | 578,200 |
| 2022/08/08 | 1,399 | 1,419 | 1,395 | 1,414 | +21 | +1.5% | 509,800 |
| 2022/08/05 | 1,388 | 1,405 | 1,382 | 1,393 | +4 | +0.3% | 488,000 |
| 2022/08/04 | 1,381 | 1,395 | 1,358 | 1,389 | +7 | +0.5% | 630,100 |
| 2022/08/03 | 1,394 | 1,395 | 1,369 | 1,382 | -17 | -1.2% | 564,700 |
| 2022/08/02 | 1,415 | 1,421 | 1,394 | 1,399 | -34 | -2.4% | 522,100 |
| 2022/08/01 | 1,437 | 1,465 | 1,427 | 1,433 | +3 | +0.2% | 974,100 |
| 2022/07/29 | 1,377 | 1,456 | 1,364 | 1,430 | +63 | +4.6% | 1,717,100 |
| 2022/07/28 | 1,370 | 1,379 | 1,357 | 1,367 | +7 | +0.5% | 448,800 |
| 2022/07/27 | 1,355 | 1,370 | 1,352 | 1,360 | -5 | -0.4% | 280,100 |
| 2022/07/26 | 1,369 | 1,380 | 1,352 | 1,365 | -13 | -0.9% | 593,500 |
| 2022/07/25 | 1,367 | 1,387 | 1,365 | 1,378 | -9 | -0.6% | 426,200 |
| 2022/07/22 | 1,372 | 1,393 | 1,370 | 1,387 | +12 | +0.9% | 280,500 |
| 2022/07/21 | 1,357 | 1,386 | 1,357 | 1,375 | +12 | +0.9% | 477,200 |
| 2022/07/20 | 1,333 | 1,367 | 1,322 | 1,363 | +53 | +4% | 882,400 |
| 2022/07/19 | 1,300 | 1,314 | 1,291 | 1,310 | +14 | +1.1% | 329,000 |
| 2022/07/15 | 1,297 | 1,308 | 1,284 | 1,296 | +7 | +0.5% | 541,900 |
| 2022/07/14 | 1,277 | 1,296 | 1,268 | 1,289 | -10 | -0.8% | 466,300 |
| 2022/07/13 | 1,313 | 1,317 | 1,296 | 1,299 | +2 | +0.2% | 308,300 |
| 2022/07/12 | 1,311 | 1,311 | 1,287 | 1,297 | -38 | -2.8% | 492,700 |
| 2022/07/11 | 1,339 | 1,350 | 1,329 | 1,335 | +20 | +1.5% | 461,200 |
| 2022/07/08 | 1,315 | 1,337 | 1,308 | 1,315 | +13 | +1% | 746,500 |
| 2022/07/07 | 1,299 | 1,302 | 1,277 | 1,302 | +28 | +2.2% | 484,000 |
| 2022/07/06 | 1,262 | 1,277 | 1,257 | 1,274 | -12 | -0.9% | 526,000 |
| 2022/07/05 | 1,296 | 1,302 | 1,273 | 1,286 | -9 | -0.7% | 363,200 |
| 2022/07/04 | 1,323 | 1,325 | 1,279 | 1,295 | -9 | -0.7% | 959,900 |
| 2022/07/01 | 1,312 | 1,320 | 1,294 | 1,304 | +4 | +0.3% | 813,300 |
| 2022/06/30 | 1,307 | 1,314 | 1,292 | 1,300 | -1 | -0.1% | 791,500 |
| 2022/06/29 | 1,312 | 1,316 | 1,300 | 1,301 | -19 | -1.4% | 947,400 |
| 2022/06/28 | 1,300 | 1,320 | 1,295 | 1,320 | +16 | +1.2% | 530,800 |
| 2022/06/27 | 1,325 | 1,332 | 1,298 | 1,304 | +9 | +0.7% | 622,600 |
| 2022/06/24 | 1,272 | 1,298 | 1,267 | 1,295 | +27 | +2.1% | 604,500 |
| 2022/06/23 | 1,247 | 1,284 | 1,242 | 1,268 | -1 | -0.1% | 672,300 |
| 2022/06/22 | 1,272 | 1,288 | 1,268 | 1,269 | +5 | +0.4% | 469,300 |
| 2022/06/21 | 1,249 | 1,276 | 1,244 | 1,264 | +44 | +3.6% | 721,300 |
| 2022/06/20 | 1,244 | 1,246 | 1,211 | 1,220 | -24 | -1.9% | 439,100 |
| 2022/06/17 | 1,243 | 1,261 | 1,224 | 1,244 | -25 | -2% | 839,900 |
| 2022/06/16 | 1,264 | 1,305 | 1,263 | 1,269 | +21 | +1.7% | 813,700 |
551～
600
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
