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 |
---|---|---|---|---|---|---|---|
2019/12/25 | 1,240 | 1,240 | 1,230 | 1,235 | -5 | -0.4% | 312,000 |
2019/12/24 | 1,250 | 1,253 | 1,236 | 1,240 | ±0 | ±0% | 173,800 |
2019/12/23 | 1,244 | 1,247 | 1,235 | 1,240 | +3 | +0.2% | 365,800 |
2019/12/20 | 1,240 | 1,247 | 1,230 | 1,237 | -8 | -0.6% | 586,400 |
2019/12/19 | 1,264 | 1,265 | 1,242 | 1,245 | -7 | -0.6% | 427,700 |
2019/12/18 | 1,265 | 1,265 | 1,249 | 1,252 | -14 | -1.1% | 326,900 |
2019/12/17 | 1,271 | 1,276 | 1,256 | 1,266 | -1 | -0.1% | 495,600 |
2019/12/16 | 1,281 | 1,283 | 1,265 | 1,267 | -17 | -1.3% | 351,000 |
2019/12/13 | 1,298 | 1,303 | 1,275 | 1,284 | +6 | +0.5% | 844,200 |
2019/12/12 | 1,274 | 1,288 | 1,264 | 1,278 | +34 | +2.7% | 1,198,700 |
2019/12/11 | 1,231 | 1,246 | 1,228 | 1,244 | +13 | +1.1% | 694,300 |
2019/12/10 | 1,227 | 1,235 | 1,227 | 1,231 | -2 | -0.2% | 734,500 |
2019/12/09 | 1,239 | 1,244 | 1,228 | 1,233 | -1 | -0.1% | 512,900 |
2019/12/06 | 1,231 | 1,238 | 1,224 | 1,234 | +2 | +0.2% | 1,032,000 |
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 |
1201~
1250
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