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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,214 | 1,227 | 1,206 | 1,217 | +24 | +2% | 975,600 |
2020/12/15 | 1,196 | 1,222 | 1,190 | 1,193 | -14 | -1.2% | 456,700 |
2020/12/14 | 1,181 | 1,216 | 1,180 | 1,207 | +19 | +1.6% | 396,100 |
2020/12/11 | 1,196 | 1,204 | 1,176 | 1,188 | -12 | -1% | 532,500 |
2020/12/10 | 1,210 | 1,220 | 1,191 | 1,200 | -10 | -0.8% | 423,900 |
2020/12/09 | 1,172 | 1,210 | 1,163 | 1,210 | +37 | +3.2% | 773,900 |
2020/12/08 | 1,180 | 1,188 | 1,172 | 1,173 | -10 | -0.8% | 627,300 |
2020/12/07 | 1,232 | 1,236 | 1,182 | 1,183 | -41 | -3.3% | 670,400 |
2020/12/04 | 1,231 | 1,236 | 1,211 | 1,224 | -7 | -0.6% | 1,152,300 |
2020/12/03 | 1,260 | 1,269 | 1,230 | 1,231 | -49 | -3.8% | 724,300 |
2020/12/02 | 1,289 | 1,293 | 1,274 | 1,280 | -3 | -0.2% | 712,100 |
2020/12/01 | 1,266 | 1,293 | 1,262 | 1,283 | +13 | +1% | 452,600 |
2020/11/30 | 1,286 | 1,296 | 1,270 | 1,270 | -24 | -1.9% | 692,700 |
2020/11/27 | 1,284 | 1,303 | 1,278 | 1,294 | +20 | +1.6% | 748,100 |
2020/11/26 | 1,249 | 1,274 | 1,240 | 1,274 | -2 | -0.2% | 608,900 |
2020/11/25 | 1,314 | 1,318 | 1,274 | 1,276 | -23 | -1.8% | 586,600 |
2020/11/24 | 1,276 | 1,307 | 1,273 | 1,299 | +53 | +4.3% | 778,600 |
2020/11/20 | 1,244 | 1,259 | 1,236 | 1,246 | +12 | +1% | 1,053,800 |
2020/11/19 | 1,245 | 1,257 | 1,234 | 1,234 | -3 | -0.2% | 896,400 |
2020/11/18 | 1,260 | 1,268 | 1,237 | 1,237 | -32 | -2.5% | 829,000 |
2020/11/17 | 1,274 | 1,275 | 1,254 | 1,269 | -10 | -0.8% | 547,800 |
2020/11/16 | 1,274 | 1,283 | 1,267 | 1,279 | +23 | +1.8% | 751,200 |
2020/11/13 | 1,260 | 1,262 | 1,230 | 1,256 | -5 | -0.4% | 693,500 |
2020/11/12 | 1,267 | 1,279 | 1,253 | 1,261 | -34 | -2.6% | 691,900 |
2020/11/11 | 1,288 | 1,297 | 1,281 | 1,295 | +23 | +1.8% | 578,100 |
2020/11/10 | 1,279 | 1,295 | 1,264 | 1,272 | -1 | -0.1% | 1,208,400 |
2020/11/09 | 1,280 | 1,291 | 1,272 | 1,273 | +13 | +1% | 964,700 |
2020/11/06 | 1,262 | 1,268 | 1,247 | 1,260 | -3 | -0.2% | 627,300 |
2020/11/05 | 1,224 | 1,267 | 1,213 | 1,263 | +31 | +2.5% | 1,199,500 |
2020/11/04 | 1,255 | 1,264 | 1,222 | 1,232 | -24 | -1.9% | 2,069,500 |
2020/11/02 | 1,260 | 1,279 | 1,242 | 1,256 | +68 | +5.7% | 1,345,600 |
2020/10/30 | 1,155 | 1,194 | 1,138 | 1,188 | +20 | +1.7% | 1,150,100 |
2020/10/29 | 1,166 | 1,175 | 1,164 | 1,168 | -19 | -1.6% | 600,600 |
2020/10/28 | 1,194 | 1,196 | 1,178 | 1,187 | -19 | -1.6% | 661,900 |
2020/10/27 | 1,204 | 1,214 | 1,192 | 1,206 | -6 | -0.5% | 612,600 |
2020/10/26 | 1,210 | 1,220 | 1,204 | 1,212 | +9 | +0.7% | 499,900 |
2020/10/23 | 1,202 | 1,209 | 1,187 | 1,203 | +1 | +0.1% | 567,200 |
2020/10/22 | 1,220 | 1,223 | 1,200 | 1,202 | -8 | -0.7% | 529,200 |
2020/10/21 | 1,197 | 1,222 | 1,197 | 1,210 | -2 | -0.2% | 576,000 |
2020/10/20 | 1,217 | 1,246 | 1,203 | 1,212 | +24 | +2% | 1,313,100 |
2020/10/19 | 1,165 | 1,192 | 1,159 | 1,188 | +33 | +2.9% | 1,010,200 |
2020/10/16 | 1,168 | 1,168 | 1,149 | 1,155 | -18 | -1.5% | 338,300 |
2020/10/15 | 1,180 | 1,188 | 1,172 | 1,173 | -7 | -0.6% | 413,800 |
2020/10/14 | 1,170 | 1,190 | 1,166 | 1,180 | +1 | +0.1% | 580,300 |
2020/10/13 | 1,188 | 1,188 | 1,171 | 1,179 | +6 | +0.5% | 600,100 |
2020/10/12 | 1,171 | 1,179 | 1,163 | 1,173 | +1 | +0.1% | 308,800 |
2020/10/09 | 1,174 | 1,175 | 1,164 | 1,172 | +3 | +0.3% | 325,300 |
2020/10/08 | 1,170 | 1,174 | 1,154 | 1,169 | +4 | +0.3% | 523,000 |
2020/10/07 | 1,153 | 1,165 | 1,142 | 1,165 | +6 | +0.5% | 605,000 |
2020/10/06 | 1,162 | 1,165 | 1,154 | 1,159 | +5 | +0.4% | 397,100 |
951~
1000
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