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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 785 | 814 | 760 | 796 | -47 | -5.6% | 2,512,700 |
2020/03/12 | 866 | 874 | 830 | 843 | -50 | -5.6% | 2,361,500 |
2020/03/11 | 889 | 920 | 889 | 893 | +4 | +0.4% | 1,162,200 |
2020/03/10 | 874 | 891 | 839 | 889 | +1 | +0.1% | 1,313,500 |
2020/03/09 | 905 | 919 | 881 | 888 | -60 | -6.3% | 983,200 |
2020/03/06 | 968 | 969 | 942 | 948 | -35 | -3.6% | 669,700 |
2020/03/05 | 996 | 1,000 | 981 | 983 | +3 | +0.3% | 875,200 |
2020/03/04 | 961 | 993 | 958 | 980 | +9 | +0.9% | 1,527,900 |
2020/03/03 | 998 | 1,007 | 971 | 971 | -12 | -1.2% | 1,193,300 |
2020/03/02 | 972 | 995 | 966 | 983 | -9 | -0.9% | 1,307,900 |
2020/02/28 | 997 | 1,009 | 982 | 992 | -35 | -3.4% | 2,281,500 |
2020/02/27 | 1,048 | 1,048 | 1,022 | 1,027 | -25 | -2.4% | 1,414,400 |
2020/02/26 | 1,049 | 1,056 | 1,039 | 1,052 | -6 | -0.6% | 1,556,800 |
2020/02/25 | 1,039 | 1,065 | 1,039 | 1,058 | -41 | -3.7% | 1,318,100 |
2020/02/21 | 1,094 | 1,110 | 1,091 | 1,099 | -7 | -0.6% | 969,100 |
2020/02/20 | 1,119 | 1,131 | 1,103 | 1,106 | -9 | -0.8% | 897,700 |
2020/02/19 | 1,111 | 1,117 | 1,107 | 1,115 | +10 | +0.9% | 596,300 |
2020/02/18 | 1,118 | 1,119 | 1,103 | 1,105 | -15 | -1.3% | 484,500 |
2020/02/17 | 1,121 | 1,124 | 1,103 | 1,120 | -15 | -1.3% | 637,400 |
2020/02/14 | 1,142 | 1,148 | 1,132 | 1,135 | -23 | -2% | 713,400 |
2020/02/13 | 1,163 | 1,165 | 1,149 | 1,158 | -9 | -0.8% | 812,500 |
2020/02/12 | 1,198 | 1,198 | 1,163 | 1,167 | -32 | -2.7% | 687,500 |
2020/02/10 | 1,196 | 1,205 | 1,192 | 1,199 | -16 | -1.3% | 356,100 |
2020/02/07 | 1,222 | 1,223 | 1,205 | 1,215 | -18 | -1.5% | 799,800 |
2020/02/06 | 1,210 | 1,238 | 1,207 | 1,233 | +37 | +3.1% | 805,400 |
2020/02/05 | 1,195 | 1,205 | 1,189 | 1,196 | +22 | +1.9% | 723,400 |
2020/02/04 | 1,162 | 1,182 | 1,156 | 1,174 | +13 | +1.1% | 755,800 |
2020/02/03 | 1,149 | 1,168 | 1,149 | 1,161 | -5 | -0.4% | 626,700 |
2020/01/31 | 1,185 | 1,188 | 1,153 | 1,166 | -1 | -0.1% | 1,003,200 |
2020/01/30 | 1,181 | 1,186 | 1,153 | 1,167 | -10 | -0.8% | 872,300 |
2020/01/29 | 1,184 | 1,188 | 1,170 | 1,177 | -13 | -1.1% | 806,600 |
2020/01/28 | 1,186 | 1,194 | 1,183 | 1,190 | -12 | -1% | 587,000 |
2020/01/27 | 1,201 | 1,205 | 1,196 | 1,202 | -28 | -2.3% | 508,300 |
2020/01/24 | 1,242 | 1,243 | 1,228 | 1,230 | -12 | -1% | 457,300 |
2020/01/23 | 1,256 | 1,256 | 1,240 | 1,242 | -15 | -1.2% | 530,500 |
2020/01/22 | 1,229 | 1,257 | 1,229 | 1,257 | +19 | +1.5% | 575,200 |
2020/01/21 | 1,239 | 1,248 | 1,232 | 1,238 | -2 | -0.2% | 696,000 |
2020/01/20 | 1,233 | 1,249 | 1,230 | 1,240 | +17 | +1.4% | 484,300 |
2020/01/17 | 1,231 | 1,233 | 1,221 | 1,223 | +3 | +0.2% | 405,900 |
2020/01/16 | 1,224 | 1,228 | 1,218 | 1,220 | -10 | -0.8% | 384,600 |
2020/01/15 | 1,232 | 1,236 | 1,223 | 1,230 | ±0 | ±0% | 577,000 |
2020/01/14 | 1,235 | 1,237 | 1,219 | 1,230 | ±0 | ±0% | 752,400 |
2020/01/10 | 1,223 | 1,233 | 1,223 | 1,230 | ±0 | ±0% | 458,100 |
2020/01/09 | 1,233 | 1,235 | 1,227 | 1,230 | +10 | +0.8% | 370,800 |
2020/01/08 | 1,220 | 1,227 | 1,209 | 1,220 | -23 | -1.9% | 677,800 |
2020/01/07 | 1,209 | 1,246 | 1,209 | 1,243 | +38 | +3.2% | 645,500 |
2020/01/06 | 1,203 | 1,215 | 1,198 | 1,205 | -24 | -2% | 805,500 |
2019/12/30 | 1,239 | 1,239 | 1,226 | 1,229 | -15 | -1.2% | 358,900 |
2019/12/27 | 1,248 | 1,251 | 1,243 | 1,244 | -2 | -0.2% | 321,800 |
2019/12/26 | 1,229 | 1,246 | 1,229 | 1,246 | +11 | +0.9% | 329,200 |
1151~
1200
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