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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 1,358 | 1,366 | 1,350 | 1,359 | +16 | +1.2% | 428,200 |
2021/03/02 | 1,375 | 1,379 | 1,327 | 1,343 | -18 | -1.3% | 612,700 |
2021/03/01 | 1,345 | 1,363 | 1,339 | 1,361 | +46 | +3.5% | 394,600 |
2021/02/26 | 1,336 | 1,352 | 1,313 | 1,315 | -34 | -2.5% | 1,068,000 |
2021/02/25 | 1,314 | 1,359 | 1,310 | 1,349 | +69 | +5.4% | 784,000 |
2021/02/24 | 1,298 | 1,315 | 1,280 | 1,280 | -35 | -2.7% | 947,000 |
2021/02/22 | 1,309 | 1,326 | 1,307 | 1,315 | +15 | +1.2% | 320,800 |
2021/02/19 | 1,292 | 1,303 | 1,281 | 1,300 | ±0 | ±0% | 452,800 |
2021/02/18 | 1,310 | 1,317 | 1,294 | 1,300 | -23 | -1.7% | 607,700 |
2021/02/17 | 1,330 | 1,337 | 1,323 | 1,323 | -23 | -1.7% | 478,400 |
2021/02/16 | 1,350 | 1,363 | 1,337 | 1,346 | -9 | -0.7% | 385,400 |
2021/02/15 | 1,341 | 1,359 | 1,331 | 1,355 | +24 | +1.8% | 536,600 |
2021/02/12 | 1,346 | 1,355 | 1,324 | 1,331 | -7 | -0.5% | 475,600 |
2021/02/10 | 1,341 | 1,351 | 1,325 | 1,338 | -25 | -1.8% | 811,200 |
2021/02/09 | 1,346 | 1,366 | 1,332 | 1,363 | +33 | +2.5% | 951,200 |
2021/02/08 | 1,334 | 1,349 | 1,318 | 1,330 | +21 | +1.6% | 701,400 |
2021/02/05 | 1,298 | 1,314 | 1,285 | 1,309 | +39 | +3.1% | 526,800 |
2021/02/04 | 1,270 | 1,275 | 1,261 | 1,270 | ±0 | ±0% | 295,100 |
2021/02/03 | 1,264 | 1,288 | 1,255 | 1,270 | +28 | +2.3% | 509,700 |
2021/02/02 | 1,247 | 1,254 | 1,234 | 1,242 | +7 | +0.6% | 631,100 |
2021/02/01 | 1,250 | 1,284 | 1,222 | 1,235 | +43 | +3.6% | 1,011,600 |
2021/01/29 | 1,194 | 1,213 | 1,177 | 1,192 | -16 | -1.3% | 867,700 |
2021/01/28 | 1,204 | 1,221 | 1,194 | 1,208 | -1 | -0.1% | 758,000 |
2021/01/27 | 1,210 | 1,213 | 1,203 | 1,209 | +8 | +0.7% | 306,100 |
2021/01/26 | 1,212 | 1,217 | 1,199 | 1,201 | -21 | -1.7% | 377,400 |
2021/01/25 | 1,235 | 1,238 | 1,219 | 1,222 | -14 | -1.1% | 266,500 |
2021/01/22 | 1,215 | 1,238 | 1,208 | 1,236 | +1 | +0.1% | 295,800 |
2021/01/21 | 1,225 | 1,241 | 1,216 | 1,235 | +16 | +1.3% | 396,300 |
2021/01/20 | 1,239 | 1,240 | 1,212 | 1,219 | -23 | -1.9% | 378,600 |
2021/01/19 | 1,262 | 1,270 | 1,242 | 1,242 | -19 | -1.5% | 422,200 |
2021/01/18 | 1,258 | 1,274 | 1,252 | 1,261 | -5 | -0.4% | 339,100 |
2021/01/15 | 1,270 | 1,276 | 1,260 | 1,266 | +14 | +1.1% | 708,500 |
2021/01/14 | 1,269 | 1,274 | 1,250 | 1,252 | -12 | -0.9% | 547,000 |
2021/01/13 | 1,230 | 1,266 | 1,228 | 1,264 | +41 | +3.4% | 584,700 |
2021/01/12 | 1,235 | 1,235 | 1,209 | 1,223 | -26 | -2.1% | 467,200 |
2021/01/08 | 1,237 | 1,253 | 1,221 | 1,249 | +13 | +1.1% | 500,700 |
2021/01/07 | 1,214 | 1,244 | 1,214 | 1,236 | +41 | +3.4% | 498,500 |
2021/01/06 | 1,199 | 1,207 | 1,187 | 1,195 | +15 | +1.3% | 475,100 |
2021/01/05 | 1,176 | 1,182 | 1,161 | 1,180 | +1 | +0.1% | 521,100 |
2021/01/04 | 1,202 | 1,202 | 1,169 | 1,179 | -23 | -1.9% | 403,500 |
2020/12/30 | 1,204 | 1,211 | 1,181 | 1,202 | -6 | -0.5% | 590,000 |
2020/12/29 | 1,207 | 1,210 | 1,194 | 1,208 | +9 | +0.8% | 439,400 |
2020/12/28 | 1,207 | 1,212 | 1,192 | 1,199 | -9 | -0.7% | 303,400 |
2020/12/25 | 1,200 | 1,212 | 1,199 | 1,208 | +4 | +0.3% | 195,500 |
2020/12/24 | 1,211 | 1,223 | 1,203 | 1,204 | +1 | +0.1% | 353,200 |
2020/12/23 | 1,227 | 1,234 | 1,197 | 1,203 | -1 | -0.1% | 360,000 |
2020/12/22 | 1,209 | 1,213 | 1,198 | 1,204 | -7 | -0.6% | 437,900 |
2020/12/21 | 1,223 | 1,237 | 1,207 | 1,211 | -17 | -1.4% | 748,300 |
2020/12/18 | 1,230 | 1,234 | 1,219 | 1,228 | -4 | -0.3% | 590,700 |
2020/12/17 | 1,232 | 1,243 | 1,217 | 1,232 | +15 | +1.2% | 962,500 |
901~
950
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