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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,378 | 1,406 | 1,373 | 1,391 | -4 | -0.3% | 465,800 |
| 2021/08/18 | 1,389 | 1,407 | 1,382 | 1,395 | +6 | +0.4% | 341,300 |
| 2021/08/17 | 1,402 | 1,406 | 1,385 | 1,389 | -8 | -0.6% | 238,400 |
| 2021/08/16 | 1,405 | 1,407 | 1,380 | 1,397 | -12 | -0.9% | 315,600 |
| 2021/08/13 | 1,410 | 1,418 | 1,396 | 1,409 | -16 | -1.1% | 279,800 |
| 2021/08/12 | 1,419 | 1,431 | 1,413 | 1,425 | +10 | +0.7% | 285,300 |
| 2021/08/11 | 1,429 | 1,442 | 1,411 | 1,415 | -12 | -0.8% | 366,600 |
| 2021/08/10 | 1,456 | 1,457 | 1,425 | 1,427 | -14 | -1% | 517,700 |
| 2021/08/06 | 1,434 | 1,448 | 1,431 | 1,441 | +4 | +0.3% | 359,700 |
| 2021/08/05 | 1,419 | 1,453 | 1,416 | 1,437 | +30 | +2.1% | 629,100 |
| 2021/08/04 | 1,416 | 1,417 | 1,392 | 1,407 | +11 | +0.8% | 430,300 |
| 2021/08/03 | 1,403 | 1,413 | 1,395 | 1,396 | +14 | +1% | 546,800 |
| 2021/08/02 | 1,360 | 1,392 | 1,350 | 1,382 | +58 | +4.4% | 612,800 |
| 2021/07/30 | 1,303 | 1,329 | 1,303 | 1,324 | -9 | -0.7% | 947,300 |
| 2021/07/29 | 1,322 | 1,333 | 1,321 | 1,333 | +2 | +0.2% | 268,700 |
| 2021/07/28 | 1,335 | 1,339 | 1,321 | 1,331 | -18 | -1.3% | 171,400 |
| 2021/07/27 | 1,357 | 1,362 | 1,348 | 1,349 | +6 | +0.4% | 289,300 |
| 2021/07/26 | 1,354 | 1,355 | 1,339 | 1,343 | +19 | +1.4% | 197,300 |
| 2021/07/21 | 1,318 | 1,337 | 1,316 | 1,324 | +20 | +1.5% | 262,800 |
| 2021/07/20 | 1,297 | 1,317 | 1,296 | 1,304 | -14 | -1.1% | 276,200 |
| 2021/07/19 | 1,314 | 1,327 | 1,312 | 1,318 | -21 | -1.6% | 319,500 |
| 2021/07/16 | 1,337 | 1,348 | 1,330 | 1,339 | -7 | -0.5% | 215,600 |
| 2021/07/15 | 1,372 | 1,372 | 1,345 | 1,346 | -9 | -0.7% | 274,900 |
| 2021/07/14 | 1,361 | 1,375 | 1,355 | 1,355 | -16 | -1.2% | 313,800 |
| 2021/07/13 | 1,346 | 1,373 | 1,338 | 1,371 | +23 | +1.7% | 403,000 |
| 2021/07/12 | 1,332 | 1,348 | 1,324 | 1,348 | +56 | +4.3% | 374,500 |
| 2021/07/09 | 1,280 | 1,296 | 1,268 | 1,292 | -18 | -1.4% | 548,900 |
| 2021/07/08 | 1,333 | 1,337 | 1,307 | 1,310 | -24 | -1.8% | 494,100 |
| 2021/07/07 | 1,324 | 1,344 | 1,323 | 1,334 | -33 | -2.4% | 336,300 |
| 2021/07/06 | 1,400 | 1,400 | 1,363 | 1,367 | -10 | -0.7% | 287,300 |
| 2021/07/05 | 1,362 | 1,378 | 1,360 | 1,377 | +12 | +0.9% | 204,300 |
| 2021/07/02 | 1,326 | 1,369 | 1,324 | 1,365 | +16 | +1.2% | 244,200 |
| 2021/07/01 | 1,363 | 1,363 | 1,344 | 1,349 | -15 | -1.1% | 210,300 |
| 2021/06/30 | 1,361 | 1,378 | 1,361 | 1,364 | +27 | +2% | 450,300 |
| 2021/06/29 | 1,349 | 1,351 | 1,332 | 1,337 | -27 | -2% | 398,500 |
| 2021/06/28 | 1,362 | 1,371 | 1,356 | 1,364 | +2 | +0.1% | 353,400 |
| 2021/06/25 | 1,362 | 1,374 | 1,350 | 1,362 | +13 | +1% | 596,800 |
| 2021/06/24 | 1,362 | 1,365 | 1,338 | 1,349 | -17 | -1.2% | 516,100 |
| 2021/06/23 | 1,378 | 1,392 | 1,366 | 1,366 | -20 | -1.4% | 483,900 |
| 2021/06/22 | 1,362 | 1,390 | 1,353 | 1,386 | +63 | +4.8% | 358,900 |
| 2021/06/21 | 1,316 | 1,327 | 1,299 | 1,323 | -13 | -1% | 488,800 |
| 2021/06/18 | 1,364 | 1,364 | 1,330 | 1,336 | -27 | -2% | 1,270,000 |
| 2021/06/17 | 1,400 | 1,412 | 1,361 | 1,363 | -35 | -2.5% | 587,300 |
| 2021/06/16 | 1,385 | 1,404 | 1,380 | 1,398 | +16 | +1.2% | 662,400 |
| 2021/06/15 | 1,373 | 1,386 | 1,364 | 1,382 | +16 | +1.2% | 566,000 |
| 2021/06/14 | 1,358 | 1,368 | 1,332 | 1,366 | +21 | +1.6% | 649,500 |
| 2021/06/11 | 1,366 | 1,368 | 1,334 | 1,345 | -16 | -1.2% | 710,900 |
| 2021/06/10 | 1,345 | 1,372 | 1,341 | 1,361 | +8 | +0.6% | 750,900 |
| 2021/06/09 | 1,356 | 1,365 | 1,340 | 1,353 | +14 | +1% | 524,200 |
| 2021/06/08 | 1,320 | 1,348 | 1,315 | 1,339 | ±0 | ±0% | 421,200 |
801～
850
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
