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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 1,311 | 1,320 | 1,300 | 1,314 | +3 | +0.2% | 377,100 |
2019/04/19 | 1,316 | 1,324 | 1,306 | 1,311 | -1 | -0.1% | 349,300 |
2019/04/18 | 1,335 | 1,337 | 1,306 | 1,312 | -19 | -1.4% | 407,200 |
2019/04/17 | 1,341 | 1,347 | 1,330 | 1,331 | -13 | -1% | 542,500 |
2019/04/16 | 1,357 | 1,359 | 1,343 | 1,344 | -12 | -0.9% | 282,800 |
2019/04/15 | 1,364 | 1,367 | 1,350 | 1,356 | +22 | +1.6% | 480,600 |
2019/04/12 | 1,344 | 1,344 | 1,331 | 1,334 | -1 | -0.1% | 341,600 |
2019/04/11 | 1,337 | 1,338 | 1,326 | 1,335 | +4 | +0.3% | 311,500 |
2019/04/10 | 1,317 | 1,333 | 1,312 | 1,331 | ±0 | ±0% | 401,900 |
2019/04/09 | 1,344 | 1,344 | 1,320 | 1,331 | -4 | -0.3% | 342,400 |
2019/04/08 | 1,342 | 1,344 | 1,333 | 1,335 | -6 | -0.4% | 313,500 |
2019/04/05 | 1,344 | 1,349 | 1,337 | 1,341 | +11 | +0.8% | 400,500 |
2019/04/04 | 1,330 | 1,339 | 1,327 | 1,330 | -5 | -0.4% | 414,500 |
2019/04/03 | 1,332 | 1,337 | 1,320 | 1,335 | +6 | +0.5% | 356,200 |
2019/04/02 | 1,350 | 1,350 | 1,328 | 1,329 | -6 | -0.4% | 517,300 |
2019/04/01 | 1,336 | 1,348 | 1,331 | 1,335 | +18 | +1.4% | 653,400 |
2019/03/29 | 1,326 | 1,330 | 1,299 | 1,317 | +10 | +0.8% | 764,100 |
2019/03/28 | 1,312 | 1,317 | 1,289 | 1,307 | -18 | -1.4% | 693,600 |
2019/03/27 | 1,308 | 1,327 | 1,294 | 1,325 | +1 | +0.1% | 885,700 |
2019/03/26 | 1,284 | 1,325 | 1,282 | 1,324 | +53 | +4.2% | 928,100 |
2019/03/25 | 1,291 | 1,291 | 1,261 | 1,271 | -24 | -1.9% | 401,600 |
2019/03/22 | 1,296 | 1,297 | 1,280 | 1,295 | +10 | +0.8% | 448,500 |
2019/03/20 | 1,272 | 1,285 | 1,267 | 1,285 | +9 | +0.7% | 517,200 |
2019/03/19 | 1,277 | 1,282 | 1,267 | 1,276 | +7 | +0.6% | 471,200 |
2019/03/18 | 1,266 | 1,270 | 1,254 | 1,269 | +20 | +1.6% | 560,700 |
2019/03/15 | 1,249 | 1,253 | 1,244 | 1,249 | -8 | -0.6% | 783,200 |
2019/03/14 | 1,274 | 1,277 | 1,257 | 1,257 | -11 | -0.9% | 429,200 |
2019/03/13 | 1,292 | 1,299 | 1,267 | 1,268 | -25 | -1.9% | 391,900 |
2019/03/12 | 1,290 | 1,300 | 1,284 | 1,293 | +11 | +0.9% | 428,700 |
2019/03/11 | 1,269 | 1,284 | 1,264 | 1,282 | +22 | +1.7% | 506,000 |
2019/03/08 | 1,267 | 1,283 | 1,260 | 1,260 | -26 | -2% | 612,700 |
2019/03/07 | 1,284 | 1,293 | 1,275 | 1,286 | -9 | -0.7% | 514,000 |
2019/03/06 | 1,298 | 1,305 | 1,289 | 1,295 | -6 | -0.5% | 385,300 |
2019/03/05 | 1,302 | 1,303 | 1,289 | 1,301 | -5 | -0.4% | 517,100 |
2019/03/04 | 1,314 | 1,317 | 1,296 | 1,306 | +5 | +0.4% | 420,300 |
2019/03/01 | 1,288 | 1,302 | 1,286 | 1,301 | +10 | +0.8% | 667,400 |
2019/02/28 | 1,303 | 1,303 | 1,284 | 1,291 | -5 | -0.4% | 610,000 |
2019/02/27 | 1,300 | 1,308 | 1,289 | 1,296 | -13 | -1% | 587,200 |
2019/02/26 | 1,310 | 1,312 | 1,298 | 1,309 | +5 | +0.4% | 266,700 |
2019/02/25 | 1,299 | 1,306 | 1,290 | 1,304 | +16 | +1.2% | 454,000 |
2019/02/22 | 1,286 | 1,294 | 1,276 | 1,288 | ±0 | ±0% | 407,700 |
2019/02/21 | 1,296 | 1,300 | 1,286 | 1,288 | -13 | -1% | 457,400 |
2019/02/20 | 1,299 | 1,313 | 1,296 | 1,301 | +7 | +0.5% | 591,100 |
2019/02/19 | 1,296 | 1,296 | 1,277 | 1,294 | +1 | +0.1% | 581,700 |
2019/02/18 | 1,284 | 1,296 | 1,278 | 1,293 | +18 | +1.4% | 604,400 |
2019/02/15 | 1,295 | 1,297 | 1,267 | 1,275 | -27 | -2.1% | 747,600 |
2019/02/14 | 1,287 | 1,307 | 1,287 | 1,302 | +19 | +1.5% | 552,900 |
2019/02/13 | 1,305 | 1,305 | 1,276 | 1,283 | -2 | -0.2% | 604,900 |
2019/02/12 | 1,284 | 1,295 | 1,279 | 1,285 | +5 | +0.4% | 552,600 |
2019/02/08 | 1,284 | 1,295 | 1,274 | 1,280 | -22 | -1.7% | 798,800 |
1351~
1400
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