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 |
---|---|---|---|---|---|---|---|
2019/12/05 | 1,207 | 1,237 | 1,204 | 1,232 | +41 | +3.4% | 1,358,300 |
2019/12/04 | 1,185 | 1,197 | 1,180 | 1,191 | -20 | -1.7% | 1,270,600 |
2019/12/03 | 1,200 | 1,212 | 1,195 | 1,211 | -9 | -0.7% | 977,600 |
2019/12/02 | 1,209 | 1,224 | 1,207 | 1,220 | +19 | +1.6% | 795,100 |
2019/11/29 | 1,210 | 1,213 | 1,196 | 1,201 | -14 | -1.2% | 861,800 |
2019/11/28 | 1,224 | 1,228 | 1,210 | 1,215 | -18 | -1.5% | 898,300 |
2019/11/27 | 1,238 | 1,249 | 1,230 | 1,233 | -5 | -0.4% | 617,100 |
2019/11/26 | 1,256 | 1,257 | 1,236 | 1,238 | -7 | -0.6% | 652,100 |
2019/11/25 | 1,255 | 1,257 | 1,241 | 1,245 | +7 | +0.6% | 578,600 |
2019/11/22 | 1,248 | 1,256 | 1,235 | 1,238 | -7 | -0.6% | 542,900 |
2019/11/21 | 1,243 | 1,251 | 1,227 | 1,245 | -17 | -1.3% | 578,300 |
2019/11/20 | 1,258 | 1,263 | 1,242 | 1,262 | -2 | -0.2% | 606,500 |
2019/11/19 | 1,252 | 1,264 | 1,243 | 1,264 | +3 | +0.2% | 992,000 |
2019/11/18 | 1,244 | 1,261 | 1,234 | 1,261 | +9 | +0.7% | 753,100 |
2019/11/15 | 1,246 | 1,266 | 1,243 | 1,252 | +13 | +1% | 668,900 |
2019/11/14 | 1,262 | 1,265 | 1,239 | 1,239 | -27 | -2.1% | 644,300 |
2019/11/13 | 1,264 | 1,277 | 1,264 | 1,266 | +2 | +0.2% | 439,200 |
2019/11/12 | 1,250 | 1,266 | 1,249 | 1,264 | +10 | +0.8% | 617,500 |
2019/11/11 | 1,264 | 1,268 | 1,247 | 1,254 | -28 | -2.2% | 957,000 |
2019/11/08 | 1,282 | 1,319 | 1,280 | 1,282 | +3 | +0.2% | 872,600 |
2019/11/07 | 1,272 | 1,281 | 1,269 | 1,279 | +15 | +1.2% | 646,100 |
2019/11/06 | 1,291 | 1,292 | 1,253 | 1,264 | -27 | -2.1% | 865,000 |
2019/11/05 | 1,255 | 1,298 | 1,247 | 1,291 | +32 | +2.5% | 965,700 |
2019/11/01 | 1,275 | 1,275 | 1,249 | 1,259 | -16 | -1.3% | 855,400 |
2019/10/31 | 1,293 | 1,293 | 1,265 | 1,275 | -6 | -0.5% | 1,033,500 |
2019/10/30 | 1,284 | 1,296 | 1,278 | 1,281 | -3 | -0.2% | 1,789,600 |
2019/10/29 | 1,285 | 1,290 | 1,271 | 1,284 | +15 | +1.2% | 776,300 |
2019/10/28 | 1,279 | 1,281 | 1,259 | 1,269 | -4 | -0.3% | 644,800 |
2019/10/25 | 1,280 | 1,280 | 1,266 | 1,273 | -4 | -0.3% | 364,600 |
2019/10/24 | 1,282 | 1,286 | 1,276 | 1,277 | +1 | +0.1% | 559,200 |
2019/10/23 | 1,267 | 1,277 | 1,246 | 1,276 | +21 | +1.7% | 722,800 |
2019/10/21 | 1,252 | 1,261 | 1,251 | 1,255 | +9 | +0.7% | 412,500 |
2019/10/18 | 1,255 | 1,263 | 1,241 | 1,246 | -5 | -0.4% | 457,100 |
2019/10/17 | 1,271 | 1,274 | 1,249 | 1,251 | -12 | -1% | 760,500 |
2019/10/16 | 1,277 | 1,293 | 1,259 | 1,263 | +1 | +0.1% | 957,900 |
2019/10/15 | 1,261 | 1,271 | 1,254 | 1,262 | +29 | +2.4% | 812,400 |
2019/10/11 | 1,224 | 1,241 | 1,221 | 1,233 | +13 | +1.1% | 766,100 |
2019/10/10 | 1,223 | 1,223 | 1,201 | 1,220 | -4 | -0.3% | 614,200 |
2019/10/09 | 1,212 | 1,225 | 1,207 | 1,224 | +5 | +0.4% | 541,900 |
2019/10/08 | 1,207 | 1,228 | 1,206 | 1,219 | +14 | +1.2% | 761,000 |
2019/10/07 | 1,203 | 1,207 | 1,196 | 1,205 | -3 | -0.2% | 576,400 |
2019/10/04 | 1,204 | 1,210 | 1,192 | 1,208 | -6 | -0.5% | 547,400 |
2019/10/03 | 1,201 | 1,214 | 1,199 | 1,214 | -13 | -1.1% | 700,600 |
2019/10/02 | 1,219 | 1,231 | 1,218 | 1,227 | ±0 | ±0% | 853,600 |
2019/10/01 | 1,221 | 1,240 | 1,215 | 1,227 | +19 | +1.6% | 1,106,500 |
2019/09/30 | 1,210 | 1,215 | 1,199 | 1,208 | -18 | -1.5% | 1,018,400 |
2019/09/27 | 1,260 | 1,263 | 1,214 | 1,226 | -34 | -2.7% | 849,000 |
2019/09/26 | 1,275 | 1,279 | 1,254 | 1,260 | +6 | +0.5% | 949,200 |
2019/09/25 | 1,256 | 1,256 | 1,240 | 1,254 | -11 | -0.9% | 723,200 |
2019/09/24 | 1,267 | 1,282 | 1,262 | 1,265 | -2 | -0.2% | 771,700 |
1201~
1250
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