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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 1,283 | 1,287 | 1,264 | 1,267 | -4 | -0.3% | 1,038,400 |
2019/09/19 | 1,259 | 1,283 | 1,259 | 1,271 | +16 | +1.3% | 671,800 |
2019/09/18 | 1,262 | 1,264 | 1,243 | 1,255 | -7 | -0.6% | 681,500 |
2019/09/17 | 1,253 | 1,270 | 1,246 | 1,262 | +14 | +1.1% | 834,800 |
2019/09/13 | 1,225 | 1,252 | 1,222 | 1,248 | +24 | +2% | 1,380,200 |
2019/09/12 | 1,237 | 1,243 | 1,219 | 1,224 | -13 | -1.1% | 912,300 |
2019/09/11 | 1,210 | 1,238 | 1,207 | 1,237 | +32 | +2.7% | 801,500 |
2019/09/10 | 1,195 | 1,209 | 1,190 | 1,205 | +10 | +0.8% | 537,800 |
2019/09/09 | 1,184 | 1,196 | 1,177 | 1,195 | +15 | +1.3% | 443,600 |
2019/09/06 | 1,189 | 1,189 | 1,175 | 1,180 | -3 | -0.3% | 570,700 |
2019/09/05 | 1,176 | 1,188 | 1,172 | 1,183 | +21 | +1.8% | 588,000 |
2019/09/04 | 1,161 | 1,166 | 1,158 | 1,162 | -12 | -1% | 472,200 |
2019/09/03 | 1,176 | 1,186 | 1,172 | 1,174 | -1 | -0.1% | 421,400 |
2019/09/02 | 1,180 | 1,181 | 1,172 | 1,175 | -7 | -0.6% | 370,900 |
2019/08/30 | 1,179 | 1,186 | 1,171 | 1,182 | +18 | +1.5% | 593,900 |
2019/08/29 | 1,157 | 1,167 | 1,151 | 1,164 | +7 | +0.6% | 413,300 |
2019/08/28 | 1,160 | 1,162 | 1,151 | 1,157 | -10 | -0.9% | 535,200 |
2019/08/27 | 1,174 | 1,183 | 1,167 | 1,167 | +10 | +0.9% | 578,600 |
2019/08/26 | 1,137 | 1,165 | 1,137 | 1,157 | -15 | -1.3% | 1,282,200 |
2019/08/23 | 1,188 | 1,193 | 1,164 | 1,172 | -11 | -0.9% | 832,500 |
2019/08/22 | 1,187 | 1,189 | 1,175 | 1,183 | -4 | -0.3% | 703,600 |
2019/08/21 | 1,171 | 1,188 | 1,170 | 1,187 | ±0 | ±0% | 527,900 |
2019/08/20 | 1,169 | 1,192 | 1,168 | 1,187 | +29 | +2.5% | 731,800 |
2019/08/19 | 1,152 | 1,169 | 1,151 | 1,158 | +22 | +1.9% | 563,800 |
2019/08/16 | 1,122 | 1,147 | 1,120 | 1,136 | +6 | +0.5% | 558,500 |
2019/08/15 | 1,112 | 1,137 | 1,111 | 1,130 | -6 | -0.5% | 596,900 |
2019/08/14 | 1,130 | 1,138 | 1,124 | 1,136 | +16 | +1.4% | 480,400 |
2019/08/13 | 1,130 | 1,133 | 1,116 | 1,120 | -31 | -2.7% | 773,200 |
2019/08/09 | 1,155 | 1,162 | 1,145 | 1,151 | +3 | +0.3% | 507,100 |
2019/08/08 | 1,134 | 1,153 | 1,133 | 1,148 | +6 | +0.5% | 630,500 |
2019/08/07 | 1,167 | 1,169 | 1,137 | 1,142 | -37 | -3.1% | 1,055,000 |
2019/08/06 | 1,131 | 1,184 | 1,128 | 1,179 | +15 | +1.3% | 924,700 |
2019/08/05 | 1,165 | 1,170 | 1,152 | 1,164 | -15 | -1.3% | 925,000 |
2019/08/02 | 1,177 | 1,194 | 1,161 | 1,179 | -35 | -2.9% | 1,090,700 |
2019/08/01 | 1,210 | 1,227 | 1,188 | 1,214 | -9 | -0.7% | 1,517,300 |
2019/07/31 | 1,122 | 1,228 | 1,113 | 1,223 | +92 | +8.1% | 1,906,400 |
2019/07/30 | 1,135 | 1,137 | 1,126 | 1,131 | +11 | +1% | 396,400 |
2019/07/29 | 1,126 | 1,130 | 1,116 | 1,120 | -7 | -0.6% | 289,800 |
2019/07/26 | 1,138 | 1,144 | 1,126 | 1,127 | -15 | -1.3% | 542,900 |
2019/07/25 | 1,152 | 1,158 | 1,138 | 1,142 | -3 | -0.3% | 530,000 |
2019/07/24 | 1,149 | 1,149 | 1,139 | 1,145 | +8 | +0.7% | 434,400 |
2019/07/23 | 1,127 | 1,142 | 1,117 | 1,137 | +11 | +1% | 357,100 |
2019/07/22 | 1,131 | 1,136 | 1,125 | 1,126 | -3 | -0.3% | 481,200 |
2019/07/19 | 1,102 | 1,134 | 1,100 | 1,129 | +31 | +2.8% | 571,900 |
2019/07/18 | 1,112 | 1,125 | 1,095 | 1,098 | -30 | -2.7% | 884,300 |
2019/07/17 | 1,124 | 1,142 | 1,122 | 1,128 | -10 | -0.9% | 766,000 |
2019/07/16 | 1,134 | 1,144 | 1,132 | 1,138 | -2 | -0.2% | 309,100 |
2019/07/12 | 1,135 | 1,143 | 1,134 | 1,140 | +7 | +0.6% | 407,600 |
2019/07/11 | 1,126 | 1,141 | 1,126 | 1,133 | -5 | -0.4% | 425,300 |
2019/07/10 | 1,145 | 1,146 | 1,134 | 1,138 | -17 | -1.5% | 522,500 |
1251~
1300
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