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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,156 | 1,162 | 1,149 | 1,155 | -6 | -0.5% | 423,400 |
2019/07/08 | 1,163 | 1,169 | 1,156 | 1,161 | -10 | -0.9% | 454,000 |
2019/07/05 | 1,171 | 1,180 | 1,167 | 1,171 | +3 | +0.3% | 411,800 |
2019/07/04 | 1,169 | 1,175 | 1,160 | 1,168 | -1 | -0.1% | 373,000 |
2019/07/03 | 1,177 | 1,177 | 1,160 | 1,169 | -19 | -1.6% | 492,600 |
2019/07/02 | 1,176 | 1,188 | 1,173 | 1,188 | +7 | +0.6% | 512,100 |
2019/07/01 | 1,182 | 1,182 | 1,159 | 1,181 | +23 | +2% | 634,800 |
2019/06/28 | 1,149 | 1,162 | 1,146 | 1,158 | +12 | +1% | 602,800 |
2019/06/27 | 1,130 | 1,146 | 1,122 | 1,146 | +17 | +1.5% | 707,400 |
2019/06/26 | 1,138 | 1,139 | 1,126 | 1,129 | -25 | -2.2% | 596,100 |
2019/06/25 | 1,153 | 1,159 | 1,150 | 1,154 | +12 | +1.1% | 507,300 |
2019/06/24 | 1,144 | 1,148 | 1,132 | 1,142 | -2 | -0.2% | 307,600 |
2019/06/21 | 1,155 | 1,155 | 1,136 | 1,144 | -4 | -0.3% | 1,082,900 |
2019/06/20 | 1,153 | 1,158 | 1,133 | 1,148 | +9 | +0.8% | 622,800 |
2019/06/19 | 1,121 | 1,141 | 1,119 | 1,139 | +37 | +3.4% | 687,400 |
2019/06/18 | 1,103 | 1,124 | 1,101 | 1,102 | -5 | -0.5% | 573,500 |
2019/06/17 | 1,116 | 1,117 | 1,105 | 1,107 | -14 | -1.2% | 407,400 |
2019/06/14 | 1,124 | 1,132 | 1,113 | 1,121 | +11 | +1% | 669,300 |
2019/06/13 | 1,102 | 1,125 | 1,100 | 1,110 | ±0 | ±0% | 781,500 |
2019/06/12 | 1,106 | 1,119 | 1,101 | 1,110 | +3 | +0.3% | 718,600 |
2019/06/11 | 1,096 | 1,110 | 1,090 | 1,107 | +8 | +0.7% | 469,000 |
2019/06/10 | 1,093 | 1,102 | 1,083 | 1,099 | +21 | +1.9% | 580,100 |
2019/06/07 | 1,093 | 1,094 | 1,072 | 1,078 | -7 | -0.6% | 691,000 |
2019/06/06 | 1,092 | 1,097 | 1,083 | 1,085 | -19 | -1.7% | 660,100 |
2019/06/05 | 1,119 | 1,120 | 1,091 | 1,104 | +38 | +3.6% | 1,139,700 |
2019/06/04 | 1,052 | 1,068 | 1,047 | 1,066 | +22 | +2.1% | 916,200 |
2019/06/03 | 1,040 | 1,073 | 1,038 | 1,044 | -41 | -3.8% | 938,800 |
2019/05/31 | 1,065 | 1,091 | 1,058 | 1,085 | +9 | +0.8% | 731,900 |
2019/05/30 | 1,065 | 1,082 | 1,055 | 1,076 | -22 | -2% | 1,564,500 |
2019/05/29 | 1,082 | 1,107 | 1,074 | 1,098 | +6 | +0.5% | 635,500 |
2019/05/28 | 1,103 | 1,106 | 1,078 | 1,092 | -21 | -1.9% | 1,363,800 |
2019/05/27 | 1,133 | 1,137 | 1,100 | 1,113 | -20 | -1.8% | 929,000 |
2019/05/24 | 1,123 | 1,134 | 1,110 | 1,133 | +5 | +0.4% | 505,000 |
2019/05/23 | 1,159 | 1,165 | 1,127 | 1,128 | -47 | -4% | 854,100 |
2019/05/22 | 1,181 | 1,186 | 1,170 | 1,175 | -4 | -0.3% | 780,100 |
2019/05/21 | 1,204 | 1,210 | 1,178 | 1,179 | -41 | -3.4% | 665,900 |
2019/05/20 | 1,219 | 1,232 | 1,218 | 1,220 | -3 | -0.2% | 320,600 |
2019/05/17 | 1,222 | 1,226 | 1,213 | 1,223 | +3 | +0.2% | 926,000 |
2019/05/16 | 1,216 | 1,223 | 1,209 | 1,220 | +2 | +0.2% | 698,000 |
2019/05/15 | 1,253 | 1,258 | 1,210 | 1,218 | -15 | -1.2% | 1,050,500 |
2019/05/14 | 1,250 | 1,260 | 1,189 | 1,233 | -38 | -3% | 1,209,200 |
2019/05/13 | 1,284 | 1,288 | 1,269 | 1,271 | -20 | -1.5% | 534,400 |
2019/05/10 | 1,285 | 1,302 | 1,273 | 1,291 | +15 | +1.2% | 517,700 |
2019/05/09 | 1,285 | 1,289 | 1,265 | 1,276 | -11 | -0.9% | 439,300 |
2019/05/08 | 1,296 | 1,301 | 1,273 | 1,287 | -30 | -2.3% | 675,700 |
2019/05/07 | 1,339 | 1,341 | 1,317 | 1,317 | -17 | -1.3% | 673,400 |
2019/04/26 | 1,326 | 1,336 | 1,314 | 1,334 | +2 | +0.2% | 405,800 |
2019/04/25 | 1,320 | 1,336 | 1,318 | 1,332 | +15 | +1.1% | 364,500 |
2019/04/24 | 1,323 | 1,326 | 1,314 | 1,317 | -4 | -0.3% | 450,000 |
2019/04/23 | 1,320 | 1,331 | 1,315 | 1,321 | +7 | +0.5% | 520,300 |
1301~
1350
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