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 |
---|---|---|---|---|---|---|---|
2021/12/23 | 1,215 | 1,219 | 1,208 | 1,217 | +12 | +1% | 167,900 |
2021/12/22 | 1,221 | 1,224 | 1,198 | 1,205 | -2 | -0.2% | 229,600 |
2021/12/21 | 1,204 | 1,221 | 1,200 | 1,207 | +28 | +2.4% | 294,500 |
2021/12/20 | 1,205 | 1,210 | 1,179 | 1,179 | -48 | -3.9% | 359,100 |
2021/12/17 | 1,243 | 1,247 | 1,220 | 1,227 | -16 | -1.3% | 480,300 |
2021/12/16 | 1,250 | 1,254 | 1,232 | 1,243 | +10 | +0.8% | 247,200 |
2021/12/15 | 1,230 | 1,236 | 1,222 | 1,233 | +3 | +0.2% | 214,900 |
2021/12/14 | 1,238 | 1,242 | 1,221 | 1,230 | -10 | -0.8% | 295,400 |
2021/12/13 | 1,256 | 1,256 | 1,238 | 1,240 | -4 | -0.3% | 211,800 |
2021/12/10 | 1,232 | 1,264 | 1,232 | 1,244 | +13 | +1.1% | 453,200 |
2021/12/09 | 1,249 | 1,260 | 1,228 | 1,231 | -23 | -1.8% | 424,000 |
2021/12/08 | 1,267 | 1,277 | 1,253 | 1,254 | -23 | -1.8% | 439,100 |
2021/12/07 | 1,260 | 1,279 | 1,248 | 1,277 | +29 | +2.3% | 456,700 |
2021/12/06 | 1,262 | 1,269 | 1,245 | 1,248 | -14 | -1.1% | 314,600 |
2021/12/03 | 1,221 | 1,262 | 1,216 | 1,262 | +49 | +4% | 570,100 |
2021/12/02 | 1,206 | 1,234 | 1,204 | 1,213 | -11 | -0.9% | 437,100 |
2021/12/01 | 1,206 | 1,226 | 1,195 | 1,224 | +11 | +0.9% | 397,400 |
2021/11/30 | 1,238 | 1,254 | 1,213 | 1,213 | -13 | -1.1% | 504,200 |
2021/11/29 | 1,228 | 1,243 | 1,218 | 1,226 | -32 | -2.5% | 322,500 |
2021/11/26 | 1,279 | 1,279 | 1,255 | 1,258 | -37 | -2.9% | 339,100 |
2021/11/25 | 1,278 | 1,304 | 1,278 | 1,295 | +10 | +0.8% | 245,400 |
2021/11/24 | 1,300 | 1,309 | 1,282 | 1,285 | -22 | -1.7% | 363,600 |
2021/11/22 | 1,311 | 1,318 | 1,295 | 1,307 | -14 | -1.1% | 185,100 |
2021/11/19 | 1,329 | 1,333 | 1,314 | 1,321 | -5 | -0.4% | 407,800 |
2021/11/18 | 1,321 | 1,331 | 1,315 | 1,326 | -17 | -1.3% | 576,100 |
2021/11/17 | 1,353 | 1,357 | 1,341 | 1,343 | ±0 | ±0% | 484,200 |
2021/11/16 | 1,344 | 1,353 | 1,336 | 1,343 | +3 | +0.2% | 369,900 |
2021/11/15 | 1,342 | 1,347 | 1,334 | 1,340 | +17 | +1.3% | 364,200 |
2021/11/12 | 1,305 | 1,328 | 1,305 | 1,323 | +30 | +2.3% | 318,700 |
2021/11/11 | 1,287 | 1,298 | 1,284 | 1,293 | +18 | +1.4% | 323,300 |
2021/11/10 | 1,281 | 1,289 | 1,271 | 1,275 | -14 | -1.1% | 362,100 |
2021/11/09 | 1,298 | 1,303 | 1,286 | 1,289 | -10 | -0.8% | 619,400 |
2021/11/08 | 1,300 | 1,302 | 1,282 | 1,299 | +6 | +0.5% | 533,700 |
2021/11/05 | 1,308 | 1,327 | 1,285 | 1,293 | -37 | -2.8% | 505,400 |
2021/11/04 | 1,342 | 1,344 | 1,316 | 1,330 | +5 | +0.4% | 1,061,200 |
2021/11/02 | 1,343 | 1,352 | 1,306 | 1,325 | -45 | -3.3% | 644,700 |
2021/11/01 | 1,414 | 1,415 | 1,360 | 1,370 | +46 | +3.5% | 677,400 |
2021/10/29 | 1,370 | 1,378 | 1,319 | 1,324 | -55 | -4% | 669,400 |
2021/10/28 | 1,365 | 1,391 | 1,362 | 1,379 | -10 | -0.7% | 496,700 |
2021/10/27 | 1,417 | 1,426 | 1,387 | 1,389 | -35 | -2.5% | 420,600 |
2021/10/26 | 1,424 | 1,437 | 1,420 | 1,424 | +8 | +0.6% | 178,900 |
2021/10/25 | 1,404 | 1,430 | 1,404 | 1,416 | ±0 | ±0% | 252,600 |
2021/10/22 | 1,406 | 1,431 | 1,400 | 1,416 | -1 | -0.1% | 185,700 |
2021/10/21 | 1,436 | 1,437 | 1,413 | 1,417 | -30 | -2.1% | 237,500 |
2021/10/20 | 1,467 | 1,472 | 1,447 | 1,447 | -13 | -0.9% | 267,600 |
2021/10/19 | 1,450 | 1,468 | 1,445 | 1,460 | +25 | +1.7% | 430,000 |
2021/10/18 | 1,446 | 1,452 | 1,424 | 1,435 | -3 | -0.2% | 366,800 |
2021/10/15 | 1,420 | 1,440 | 1,407 | 1,438 | +32 | +2.3% | 207,200 |
2021/10/14 | 1,391 | 1,406 | 1,388 | 1,406 | +18 | +1.3% | 343,400 |
2021/10/13 | 1,388 | 1,397 | 1,372 | 1,388 | +12 | +0.9% | 341,000 |
701~
750
件表示中 / 3572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 | 417,200円 | +6.9% | +15.6% | 2.25% | 17.80倍 | 2.88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 | 179,800円 | +5.9% | +125.1% | 5.01% | 64.56倍 | 0.84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 |
SUMCO | 143,500円 | -3.7% | -32.5% | 2.09% | 16.73倍 | 0.85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 |
リンナイ | 331,200円 | +4.6% | +4.2% | 2.42% | 16.46倍 | 1.20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 | 180,200円 | +4.3% | +15.0% | 3.50% | 8.60倍 | 0.96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