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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 1,253 | 1,267 | 1,240 | 1,267 | +21 | +1.7% | 673,600 |
2022/01/14 | 1,238 | 1,252 | 1,223 | 1,246 | -4 | -0.3% | 1,131,500 |
2022/01/13 | 1,276 | 1,276 | 1,249 | 1,250 | -20 | -1.6% | 363,600 |
2022/01/12 | 1,263 | 1,275 | 1,251 | 1,270 | +23 | +1.8% | 301,200 |
2022/01/11 | 1,255 | 1,258 | 1,234 | 1,247 | -8 | -0.6% | 423,300 |
2022/01/07 | 1,266 | 1,266 | 1,248 | 1,255 | -8 | -0.6% | 310,800 |
2022/01/06 | 1,256 | 1,272 | 1,255 | 1,263 | +7 | +0.6% | 729,300 |
2022/01/05 | 1,255 | 1,260 | 1,231 | 1,256 | +9 | +0.7% | 403,500 |
2022/01/04 | 1,228 | 1,247 | 1,223 | 1,247 | +20 | +1.6% | 237,600 |
2021/12/30 | 1,241 | 1,241 | 1,221 | 1,227 | -15 | -1.2% | 187,700 |
2021/12/29 | 1,238 | 1,251 | 1,233 | 1,242 | +4 | +0.3% | 214,100 |
2021/12/28 | 1,231 | 1,243 | 1,226 | 1,238 | +21 | +1.7% | 235,000 |
2021/12/27 | 1,220 | 1,223 | 1,206 | 1,217 | -4 | -0.3% | 185,900 |
2021/12/24 | 1,217 | 1,229 | 1,217 | 1,221 | +4 | +0.3% | 217,600 |
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 |
701~
750
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