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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 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 |
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 |
1301~
1350
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