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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 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 |
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 |
1351~
1400
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