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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/05 | 1,143 | 1,165 | 1,138 | 1,154 | +37 | +3.3% | 588,600 |
2020/10/02 | 1,101 | 1,120 | 1,101 | 1,117 | - | - | 766,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,126 | 1,130 | 1,109 | 1,111 | -37 | -3.2% | 1,075,600 |
2020/09/29 | 1,142 | 1,154 | 1,121 | 1,148 | -19 | -1.6% | 962,100 |
2020/09/28 | 1,155 | 1,167 | 1,150 | 1,167 | +23 | +2% | 668,300 |
2020/09/25 | 1,160 | 1,163 | 1,139 | 1,144 | -1 | -0.1% | 454,700 |
2020/09/24 | 1,164 | 1,165 | 1,141 | 1,145 | -31 | -2.6% | 617,100 |
2020/09/23 | 1,154 | 1,185 | 1,150 | 1,176 | +6 | +0.5% | 614,000 |
2020/09/18 | 1,157 | 1,170 | 1,150 | 1,170 | +10 | +0.9% | 563,100 |
2020/09/17 | 1,158 | 1,167 | 1,150 | 1,160 | +16 | +1.4% | 630,300 |
2020/09/16 | 1,169 | 1,169 | 1,142 | 1,144 | -32 | -2.7% | 1,002,400 |
2020/09/15 | 1,173 | 1,181 | 1,166 | 1,176 | -8 | -0.7% | 518,300 |
2020/09/14 | 1,174 | 1,191 | 1,168 | 1,184 | +19 | +1.6% | 509,700 |
2020/09/11 | 1,167 | 1,169 | 1,152 | 1,165 | +7 | +0.6% | 598,800 |
2020/09/10 | 1,139 | 1,160 | 1,133 | 1,158 | +19 | +1.7% | 657,800 |
2020/09/09 | 1,114 | 1,146 | 1,108 | 1,139 | +8 | +0.7% | 916,700 |
2020/09/08 | 1,130 | 1,139 | 1,122 | 1,131 | -9 | -0.8% | 585,600 |
2020/09/07 | 1,116 | 1,151 | 1,114 | 1,140 | +30 | +2.7% | 1,510,200 |
2020/09/04 | 1,084 | 1,117 | 1,081 | 1,110 | +4 | +0.4% | 1,222,000 |
2020/09/03 | 1,095 | 1,110 | 1,081 | 1,106 | +40 | +3.8% | 1,647,700 |
2020/09/02 | 1,080 | 1,087 | 1,060 | 1,066 | +1 | +0.1% | 1,214,300 |
2020/09/01 | 1,062 | 1,069 | 1,047 | 1,065 | -3 | -0.3% | 969,100 |
2020/08/31 | 1,057 | 1,077 | 1,055 | 1,068 | +22 | +2.1% | 1,264,500 |
2020/08/28 | 1,054 | 1,073 | 1,036 | 1,046 | +11 | +1.1% | 1,443,700 |
2020/08/27 | 1,016 | 1,043 | 1,006 | 1,035 | +26 | +2.6% | 2,189,800 |
2020/08/26 | 1,006 | 1,012 | 997 | 1,009 | -10 | -1% | 1,690,100 |
2020/08/25 | 995 | 1,025 | 995 | 1,019 | +39 | +4% | 958,900 |
2020/08/24 | 962 | 991 | 961 | 980 | +21 | +2.2% | 887,100 |
2020/08/21 | 956 | 975 | 956 | 959 | -7 | -0.7% | 651,300 |
2020/08/20 | 977 | 987 | 966 | 966 | -23 | -2.3% | 793,700 |
2020/08/19 | 972 | 990 | 970 | 989 | +14 | +1.4% | 611,500 |
2020/08/18 | 964 | 977 | 959 | 975 | +1 | +0.1% | 616,200 |
2020/08/17 | 983 | 990 | 970 | 974 | -22 | -2.2% | 451,900 |
2020/08/14 | 993 | 1,001 | 988 | 996 | -11 | -1.1% | 432,000 |
2020/08/13 | 1,032 | 1,038 | 1,003 | 1,007 | -2 | -0.2% | 808,100 |
1001~
1050
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