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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,230 | 1,262 | 1,226 | 1,244 | -3 | -0.2% | 659,700 |
| 2022/03/30 | 1,253 | 1,254 | 1,228 | 1,247 | -6 | -0.5% | 616,100 |
| 2022/03/29 | 1,247 | 1,274 | 1,242 | 1,253 | +7 | +0.6% | 757,900 |
| 2022/03/28 | 1,246 | 1,257 | 1,233 | 1,246 | +2 | +0.2% | 451,300 |
| 2022/03/25 | 1,269 | 1,272 | 1,232 | 1,244 | -26 | -2% | 544,900 |
| 2022/03/24 | 1,246 | 1,283 | 1,246 | 1,270 | ±0 | ±0% | 724,000 |
| 2022/03/23 | 1,240 | 1,276 | 1,236 | 1,270 | +44 | +3.6% | 1,002,200 |
| 2022/03/22 | 1,225 | 1,254 | 1,219 | 1,226 | +5 | +0.4% | 805,400 |
| 2022/03/18 | 1,211 | 1,230 | 1,204 | 1,221 | -6 | -0.5% | 1,472,200 |
| 2022/03/17 | 1,207 | 1,227 | 1,200 | 1,227 | +31 | +2.6% | 943,200 |
| 2022/03/16 | 1,204 | 1,207 | 1,191 | 1,196 | +5 | +0.4% | 453,600 |
| 2022/03/15 | 1,181 | 1,202 | 1,180 | 1,191 | +12 | +1% | 399,700 |
| 2022/03/14 | 1,197 | 1,201 | 1,179 | 1,179 | -13 | -1.1% | 391,300 |
| 2022/03/11 | 1,185 | 1,203 | 1,180 | 1,192 | -18 | -1.5% | 604,800 |
| 2022/03/10 | 1,189 | 1,216 | 1,184 | 1,210 | +62 | +5.4% | 665,400 |
| 2022/03/09 | 1,134 | 1,167 | 1,126 | 1,148 | +18 | +1.6% | 648,100 |
| 2022/03/08 | 1,145 | 1,168 | 1,121 | 1,130 | -27 | -2.3% | 679,800 |
| 2022/03/07 | 1,215 | 1,220 | 1,153 | 1,157 | -88 | -7.1% | 643,100 |
| 2022/03/04 | 1,251 | 1,257 | 1,241 | 1,245 | -15 | -1.2% | 435,200 |
| 2022/03/03 | 1,267 | 1,279 | 1,258 | 1,260 | +23 | +1.9% | 320,100 |
| 2022/03/02 | 1,266 | 1,267 | 1,236 | 1,237 | -50 | -3.9% | 640,300 |
| 2022/03/01 | 1,296 | 1,308 | 1,287 | 1,287 | +7 | +0.5% | 524,300 |
| 2022/02/28 | 1,272 | 1,284 | 1,264 | 1,280 | +14 | +1.1% | 456,500 |
| 2022/02/25 | 1,263 | 1,271 | 1,250 | 1,266 | +1 | +0.1% | 519,200 |
| 2022/02/24 | 1,252 | 1,277 | 1,250 | 1,265 | -13 | -1% | 545,900 |
| 2022/02/22 | 1,268 | 1,299 | 1,260 | 1,278 | -3 | -0.2% | 655,100 |
| 2022/02/21 | 1,281 | 1,292 | 1,275 | 1,281 | -9 | -0.7% | 490,300 |
| 2022/02/18 | 1,276 | 1,310 | 1,273 | 1,290 | +1 | +0.1% | 938,800 |
| 2022/02/17 | 1,269 | 1,317 | 1,268 | 1,289 | +12 | +0.9% | 802,800 |
| 2022/02/16 | 1,279 | 1,283 | 1,271 | 1,277 | +20 | +1.6% | 392,700 |
| 2022/02/15 | 1,251 | 1,263 | 1,247 | 1,257 | +12 | +1% | 426,100 |
| 2022/02/14 | 1,215 | 1,252 | 1,214 | 1,245 | ±0 | ±0% | 735,600 |
| 2022/02/10 | 1,262 | 1,264 | 1,239 | 1,245 | +3 | +0.2% | 653,000 |
| 2022/02/09 | 1,233 | 1,260 | 1,229 | 1,242 | +10 | +0.8% | 784,200 |
| 2022/02/08 | 1,209 | 1,240 | 1,206 | 1,232 | +30 | +2.5% | 702,000 |
| 2022/02/07 | 1,200 | 1,209 | 1,184 | 1,202 | -4 | -0.3% | 1,038,000 |
| 2022/02/04 | 1,202 | 1,224 | 1,194 | 1,206 | -23 | -1.9% | 461,000 |
| 2022/02/03 | 1,208 | 1,232 | 1,200 | 1,229 | +13 | +1.1% | 877,300 |
| 2022/02/02 | 1,193 | 1,232 | 1,177 | 1,216 | +16 | +1.3% | 760,600 |
| 2022/02/01 | 1,265 | 1,268 | 1,199 | 1,200 | -35 | -2.8% | 793,900 |
| 2022/01/31 | 1,237 | 1,242 | 1,215 | 1,235 | -2 | -0.2% | 740,000 |
| 2022/01/28 | 1,218 | 1,238 | 1,210 | 1,237 | +33 | +2.7% | 395,300 |
| 2022/01/27 | 1,221 | 1,226 | 1,190 | 1,204 | -14 | -1.1% | 550,400 |
| 2022/01/26 | 1,242 | 1,251 | 1,217 | 1,218 | -29 | -2.3% | 229,900 |
| 2022/01/25 | 1,250 | 1,250 | 1,226 | 1,247 | -13 | -1% | 396,300 |
| 2022/01/24 | 1,234 | 1,263 | 1,231 | 1,260 | +28 | +2.3% | 319,400 |
| 2022/01/21 | 1,214 | 1,236 | 1,199 | 1,232 | +2 | +0.2% | 290,300 |
| 2022/01/20 | 1,226 | 1,248 | 1,215 | 1,230 | +9 | +0.7% | 335,100 |
| 2022/01/19 | 1,260 | 1,260 | 1,215 | 1,221 | -45 | -3.6% | 573,200 |
| 2022/01/18 | 1,275 | 1,283 | 1,257 | 1,266 | -1 | -0.1% | 460,600 |
651～
700
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
