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 |
|---|---|---|---|---|---|---|---|
| 2025/06/18 | 5,027 | 5,077 | 4,977 | 4,999 | -14 | -0.3% | 431,400 |
| 2025/06/17 | 5,000 | 5,015 | 4,953 | 5,013 | -22 | -0.4% | 357,300 |
| 2025/06/16 | 4,999 | 5,053 | 4,970 | 5,035 | +36 | +0.7% | 468,200 |
| 2025/06/13 | 5,000 | 5,000 | 4,893 | 4,999 | +17 | +0.3% | 504,400 |
| 2025/06/12 | 4,980 | 4,994 | 4,917 | 4,982 | -22 | -0.4% | 514,600 |
| 2025/06/11 | 4,976 | 5,011 | 4,893 | 5,004 | -1 | ±0% | 449,700 |
| 2025/06/10 | 4,930 | 5,026 | 4,930 | 5,005 | +60 | +1.2% | 507,300 |
| 2025/06/09 | 5,049 | 5,098 | 4,804 | 4,945 | -162 | -3.2% | 868,900 |
| 2025/06/06 | 5,095 | 5,137 | 5,050 | 5,107 | +73 | +1.5% | 524,100 |
| 2025/06/05 | 4,878 | 5,038 | 4,866 | 5,034 | +144 | +2.9% | 616,300 |
| 2025/06/04 | 4,971 | 4,999 | 4,798 | 4,890 | -165 | -3.3% | 1,290,700 |
| 2025/06/03 | 5,054 | 5,088 | 5,011 | 5,055 | -21 | -0.4% | 650,900 |
| 2025/06/02 | 4,973 | 5,176 | 4,972 | 5,076 | +89 | +1.8% | 507,400 |
| 2025/05/30 | 4,970 | 5,030 | 4,957 | 4,987 | -33 | -0.7% | 1,011,400 |
| 2025/05/29 | 5,009 | 5,076 | 4,986 | 5,020 | +8 | +0.2% | 648,900 |
| 2025/05/28 | 5,100 | 5,100 | 5,009 | 5,012 | -54 | -1.1% | 487,300 |
| 2025/05/27 | 5,103 | 5,120 | 5,023 | 5,066 | -23 | -0.5% | 394,400 |
| 2025/05/26 | 5,138 | 5,181 | 5,074 | 5,089 | -93 | -1.8% | 546,700 |
| 2025/05/23 | 5,101 | 5,199 | 5,096 | 5,182 | +82 | +1.6% | 570,600 |
| 2025/05/22 | 5,200 | 5,216 | 5,065 | 5,100 | -72 | -1.4% | 764,400 |
| 2025/05/21 | 5,251 | 5,300 | 5,127 | 5,172 | -27 | -0.5% | 730,500 |
| 2025/05/20 | 5,300 | 5,314 | 5,094 | 5,199 | -114 | -2.1% | 912,900 |
| 2025/05/19 | 5,194 | 5,352 | 5,162 | 5,313 | +93 | +1.8% | 834,500 |
| 2025/05/16 | 5,020 | 5,256 | 4,926 | 5,220 | +254 | +5.1% | 648,200 |
| 2025/05/15 | 4,944 | 5,000 | 4,811 | 4,966 | -4 | -0.1% | 531,300 |
| 2025/05/14 | 4,817 | 5,075 | 4,780 | 4,970 | +149 | +3.1% | 1,107,500 |
| 2025/05/13 | 5,021 | 5,039 | 4,765 | 4,821 | -130 | -2.6% | 686,600 |
| 2025/05/12 | 4,921 | 4,979 | 4,902 | 4,951 | +91 | +1.9% | 396,900 |
| 2025/05/09 | 4,852 | 4,903 | 4,842 | 4,860 | +47 | +1% | 359,100 |
| 2025/05/08 | 4,764 | 4,813 | 4,698 | 4,813 | +30 | +0.6% | 386,300 |
| 2025/05/07 | 4,795 | 4,864 | 4,751 | 4,783 | +10 | +0.2% | 475,700 |
| 2025/05/02 | 4,720 | 4,824 | 4,701 | 4,773 | +30 | +0.6% | 407,600 |
| 2025/05/01 | 4,723 | 4,766 | 4,677 | 4,743 | +57 | +1.2% | 429,700 |
| 2025/04/30 | 4,573 | 4,698 | 4,526 | 4,686 | +140 | +3.1% | 636,400 |
| 2025/04/28 | 4,555 | 4,592 | 4,545 | 4,546 | +26 | +0.6% | 298,500 |
| 2025/04/25 | 4,485 | 4,545 | 4,471 | 4,520 | +41 | +0.9% | 271,800 |
| 2025/04/24 | 4,490 | 4,557 | 4,448 | 4,479 | +23 | +0.5% | 368,600 |
| 2025/04/23 | 4,490 | 4,499 | 4,416 | 4,456 | +25 | +0.6% | 480,500 |
| 2025/04/22 | 4,442 | 4,472 | 4,412 | 4,431 | -81 | -1.8% | 340,300 |
| 2025/04/21 | 4,595 | 4,602 | 4,477 | 4,512 | -118 | -2.5% | 289,800 |
| 2025/04/18 | 4,500 | 4,648 | 4,493 | 4,630 | +136 | +3% | 265,700 |
| 2025/04/17 | 4,500 | 4,541 | 4,475 | 4,494 | -27 | -0.6% | 314,500 |
| 2025/04/16 | 4,541 | 4,567 | 4,484 | 4,521 | +13 | +0.3% | 399,800 |
| 2025/04/15 | 4,548 | 4,589 | 4,479 | 4,508 | +8 | +0.2% | 325,100 |
| 2025/04/14 | 4,550 | 4,596 | 4,499 | 4,500 | -15 | -0.3% | 397,100 |
| 2025/04/11 | 4,280 | 4,559 | 4,280 | 4,515 | -36 | -0.8% | 545,400 |
| 2025/04/10 | 4,545 | 4,576 | 4,472 | 4,551 | +216 | +5% | 516,600 |
| 2025/04/09 | 4,343 | 4,404 | 4,288 | 4,335 | -56 | -1.3% | 509,500 |
| 2025/04/08 | 4,288 | 4,446 | 4,264 | 4,391 | +193 | +4.6% | 535,700 |
| 2025/04/07 | 3,984 | 4,276 | 3,951 | 4,198 | -228 | -5.2% | 1,067,900 |
51～
100
件表示中 / 3773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 | 477,400円 | -1.3% | -1.6% | 2.60% | 17.48倍 | 3.15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 |
| 洋缶ＨＤ | 358,900円 | +4.1% | +27.8% | 3.18% | 11.94倍 | 0.82倍 |
|
飲料缶やペットボトルなど包装容器で首位。車載用２次電池材料、オフィスビル賃貸も手がける |
| ＬＩＸＩＬ | 191,900円 | +2.4% | +4.2% | 4.69% | 68.95倍 | 0.89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 | 366,600円 | +2.1% | +6.3% | 2.73% | 15.48倍 | 1.26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 |
| ＳＵＭＣＯ | 124,600円 | +3.4% | -93.3% | 1.69% | - | 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
