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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,339 | 1,341 | 1,329 | 1,339 | +10 | +0.8% | 384,600 |
| 2021/06/04 | 1,314 | 1,334 | 1,307 | 1,329 | -2 | -0.2% | 455,000 |
| 2021/06/03 | 1,314 | 1,337 | 1,309 | 1,331 | -10 | -0.7% | 669,700 |
| 2021/06/02 | 1,329 | 1,346 | 1,315 | 1,341 | +15 | +1.1% | 445,800 |
| 2021/06/01 | 1,341 | 1,344 | 1,305 | 1,326 | ±0 | ±0% | 460,000 |
| 2021/05/31 | 1,362 | 1,364 | 1,321 | 1,326 | -50 | -3.6% | 290,100 |
| 2021/05/28 | 1,399 | 1,400 | 1,361 | 1,376 | -3 | -0.2% | 616,500 |
| 2021/05/27 | 1,389 | 1,402 | 1,379 | 1,379 | -24 | -1.7% | 848,000 |
| 2021/05/26 | 1,419 | 1,423 | 1,399 | 1,403 | -18 | -1.3% | 633,000 |
| 2021/05/25 | 1,417 | 1,431 | 1,410 | 1,421 | +17 | +1.2% | 522,400 |
| 2021/05/24 | 1,396 | 1,412 | 1,386 | 1,404 | +28 | +2% | 455,400 |
| 2021/05/21 | 1,390 | 1,396 | 1,363 | 1,376 | +10 | +0.7% | 334,900 |
| 2021/05/20 | 1,381 | 1,386 | 1,360 | 1,366 | +15 | +1.1% | 613,800 |
| 2021/05/19 | 1,336 | 1,356 | 1,333 | 1,351 | +13 | +1% | 519,600 |
| 2021/05/18 | 1,371 | 1,371 | 1,335 | 1,338 | -3 | -0.2% | 367,800 |
| 2021/05/17 | 1,419 | 1,419 | 1,331 | 1,341 | +7 | +0.5% | 490,500 |
| 2021/05/14 | 1,339 | 1,356 | 1,331 | 1,334 | +19 | +1.4% | 792,900 |
| 2021/05/13 | 1,315 | 1,327 | 1,303 | 1,315 | -7 | -0.5% | 444,100 |
| 2021/05/12 | 1,358 | 1,359 | 1,315 | 1,322 | -53 | -3.9% | 599,700 |
| 2021/05/11 | 1,378 | 1,397 | 1,370 | 1,375 | -51 | -3.6% | 415,300 |
| 2021/05/10 | 1,415 | 1,446 | 1,415 | 1,426 | +11 | +0.8% | 409,500 |
| 2021/05/07 | 1,417 | 1,432 | 1,413 | 1,415 | +12 | +0.9% | 369,300 |
| 2021/05/06 | 1,411 | 1,437 | 1,401 | 1,403 | -6 | -0.4% | 498,300 |
| 2021/04/30 | 1,412 | 1,423 | 1,399 | 1,409 | -3 | -0.2% | 579,900 |
| 2021/04/28 | 1,436 | 1,436 | 1,401 | 1,412 | +36 | +2.6% | 673,900 |
| 2021/04/27 | 1,371 | 1,388 | 1,367 | 1,376 | +8 | +0.6% | 456,000 |
| 2021/04/26 | 1,386 | 1,390 | 1,366 | 1,368 | -32 | -2.3% | 458,300 |
| 2021/04/23 | 1,404 | 1,407 | 1,385 | 1,400 | -12 | -0.8% | 274,200 |
| 2021/04/22 | 1,410 | 1,423 | 1,395 | 1,412 | +32 | +2.3% | 336,900 |
| 2021/04/21 | 1,375 | 1,393 | 1,365 | 1,380 | -19 | -1.4% | 411,000 |
| 2021/04/20 | 1,401 | 1,404 | 1,383 | 1,399 | -35 | -2.4% | 652,500 |
| 2021/04/19 | 1,443 | 1,452 | 1,432 | 1,434 | -9 | -0.6% | 232,600 |
| 2021/04/16 | 1,441 | 1,459 | 1,430 | 1,443 | -18 | -1.2% | 292,100 |
| 2021/04/15 | 1,434 | 1,467 | 1,433 | 1,461 | +22 | +1.5% | 321,100 |
| 2021/04/14 | 1,441 | 1,446 | 1,425 | 1,439 | -2 | -0.1% | 409,700 |
| 2021/04/13 | 1,433 | 1,449 | 1,430 | 1,441 | +13 | +0.9% | 245,500 |
| 2021/04/12 | 1,425 | 1,431 | 1,416 | 1,428 | +8 | +0.6% | 235,100 |
| 2021/04/09 | 1,423 | 1,447 | 1,419 | 1,420 | +8 | +0.6% | 389,200 |
| 2021/04/08 | 1,416 | 1,432 | 1,410 | 1,412 | -20 | -1.4% | 451,400 |
| 2021/04/07 | 1,416 | 1,432 | 1,400 | 1,432 | +36 | +2.6% | 574,200 |
| 2021/04/06 | 1,439 | 1,440 | 1,386 | 1,396 | -41 | -2.9% | 582,200 |
| 2021/04/05 | 1,431 | 1,439 | 1,415 | 1,437 | +12 | +0.8% | 306,500 |
| 2021/04/02 | 1,456 | 1,456 | 1,415 | 1,425 | -17 | -1.2% | 511,200 |
| 2021/04/01 | 1,460 | 1,464 | 1,430 | 1,442 | -7 | -0.5% | 494,100 |
| 2021/03/31 | 1,451 | 1,475 | 1,430 | 1,449 | -61 | -4% | 692,400 |
| 2021/03/30 | 1,530 | 1,530 | 1,488 | 1,510 | -21 | -1.4% | 435,800 |
| 2021/03/29 | 1,550 | 1,550 | 1,506 | 1,531 | +16 | +1.1% | 631,800 |
| 2021/03/26 | 1,518 | 1,530 | 1,506 | 1,515 | +21 | +1.4% | 535,400 |
| 2021/03/25 | 1,484 | 1,501 | 1,478 | 1,494 | +31 | +2.1% | 381,700 |
| 2021/03/24 | 1,480 | 1,482 | 1,460 | 1,463 | -37 | -2.5% | 478,900 |
851～
900
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
