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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
2021/10/12 | 1,378 | 1,381 | 1,364 | 1,376 | -10 | -0.7% | 218,300 |
2021/10/11 | 1,356 | 1,387 | 1,353 | 1,386 | +33 | +2.4% | 272,100 |
2021/10/08 | 1,377 | 1,391 | 1,347 | 1,353 | +2 | +0.1% | 285,100 |
2021/10/07 | 1,364 | 1,380 | 1,346 | 1,351 | -13 | -1% | 324,600 |
2021/10/06 | 1,381 | 1,404 | 1,353 | 1,364 | +5 | +0.4% | 472,300 |
2021/10/05 | 1,364 | 1,373 | 1,345 | 1,359 | -28 | -2% | 275,300 |
2021/10/04 | 1,415 | 1,419 | 1,373 | 1,387 | -7 | -0.5% | 337,600 |
2021/10/01 | 1,439 | 1,443 | 1,393 | 1,394 | -62 | -4.3% | 321,200 |
2021/09/30 | 1,468 | 1,488 | 1,454 | 1,456 | +11 | +0.8% | 563,800 |
2021/09/29 | 1,460 | 1,468 | 1,421 | 1,445 | -62 | -4.1% | 900,700 |
2021/09/28 | 1,500 | 1,514 | 1,485 | 1,507 | +7 | +0.5% | 561,600 |
2021/09/27 | 1,527 | 1,534 | 1,494 | 1,500 | -19 | -1.3% | 329,400 |
2021/09/24 | 1,512 | 1,529 | 1,507 | 1,519 | +27 | +1.8% | 417,600 |
2021/09/22 | 1,504 | 1,520 | 1,492 | 1,492 | -19 | -1.3% | 384,800 |
2021/09/21 | 1,512 | 1,521 | 1,503 | 1,511 | -35 | -2.3% | 293,100 |
2021/09/17 | 1,547 | 1,552 | 1,536 | 1,546 | ±0 | ±0% | 711,100 |
2021/09/16 | 1,545 | 1,554 | 1,535 | 1,546 | -5 | -0.3% | 397,500 |
2021/09/15 | 1,576 | 1,581 | 1,542 | 1,551 | -51 | -3.2% | 399,400 |
2021/09/14 | 1,580 | 1,606 | 1,579 | 1,602 | +38 | +2.4% | 392,100 |
2021/09/13 | 1,550 | 1,566 | 1,546 | 1,564 | +4 | +0.3% | 364,200 |
2021/09/10 | 1,544 | 1,561 | 1,542 | 1,560 | +13 | +0.8% | 466,100 |
2021/09/09 | 1,568 | 1,577 | 1,542 | 1,547 | -24 | -1.5% | 455,700 |
2021/09/08 | 1,548 | 1,572 | 1,540 | 1,571 | +36 | +2.3% | 463,100 |
2021/09/07 | 1,547 | 1,555 | 1,529 | 1,535 | +5 | +0.3% | 389,400 |
2021/09/06 | 1,527 | 1,539 | 1,517 | 1,530 | +24 | +1.6% | 303,400 |
2021/09/03 | 1,484 | 1,512 | 1,478 | 1,506 | +33 | +2.2% | 554,100 |
2021/09/02 | 1,453 | 1,473 | 1,448 | 1,473 | +13 | +0.9% | 279,000 |
2021/09/01 | 1,444 | 1,460 | 1,440 | 1,460 | -2 | -0.1% | 241,800 |
2021/08/31 | 1,418 | 1,470 | 1,416 | 1,462 | +38 | +2.7% | 564,200 |
2021/08/30 | 1,416 | 1,424 | 1,406 | 1,424 | +10 | +0.7% | 314,200 |
2021/08/27 | 1,414 | 1,419 | 1,406 | 1,414 | -1 | -0.1% | 265,600 |
2021/08/26 | 1,421 | 1,430 | 1,413 | 1,415 | -4 | -0.3% | 303,800 |
2021/08/25 | 1,411 | 1,425 | 1,405 | 1,419 | +4 | +0.3% | 348,600 |
2021/08/24 | 1,414 | 1,430 | 1,412 | 1,415 | +8 | +0.6% | 335,200 |
2021/08/23 | 1,385 | 1,411 | 1,385 | 1,407 | +22 | +1.6% | 293,900 |
2021/08/20 | 1,405 | 1,420 | 1,381 | 1,385 | -6 | -0.4% | 454,500 |
751~
800
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