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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 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 |
2019/02/07 | 1,297 | 1,310 | 1,294 | 1,302 | -5 | -0.4% | 775,100 |
2019/02/06 | 1,310 | 1,313 | 1,291 | 1,307 | +12 | +0.9% | 790,100 |
2019/02/05 | 1,294 | 1,310 | 1,287 | 1,295 | +4 | +0.3% | 640,300 |
2019/02/04 | 1,264 | 1,291 | 1,258 | 1,291 | +43 | +3.4% | 944,800 |
2019/02/01 | 1,280 | 1,288 | 1,241 | 1,248 | -2 | -0.2% | 991,500 |
2019/01/31 | 1,230 | 1,262 | 1,223 | 1,250 | +36 | +3% | 1,944,000 |
2019/01/30 | 1,192 | 1,231 | 1,190 | 1,214 | +11 | +0.9% | 1,463,600 |
2019/01/29 | 1,200 | 1,214 | 1,190 | 1,203 | +24 | +2% | 1,678,700 |
2019/01/28 | 1,185 | 1,198 | 1,176 | 1,179 | -12 | -1% | 759,100 |
2019/01/25 | 1,186 | 1,208 | 1,184 | 1,191 | +9 | +0.8% | 813,800 |
2019/01/24 | 1,155 | 1,187 | 1,155 | 1,182 | +32 | +2.8% | 1,224,900 |
2019/01/23 | 1,149 | 1,188 | 1,147 | 1,150 | +1 | +0.1% | 1,302,500 |
2019/01/22 | 1,181 | 1,182 | 1,145 | 1,149 | -45 | -3.8% | 1,342,900 |
2019/01/21 | 1,211 | 1,213 | 1,188 | 1,194 | -17 | -1.4% | 745,700 |
2019/01/18 | 1,202 | 1,221 | 1,202 | 1,211 | +22 | +1.9% | 735,600 |
2019/01/17 | 1,203 | 1,210 | 1,181 | 1,189 | -19 | -1.6% | 953,600 |
2019/01/16 | 1,211 | 1,222 | 1,204 | 1,208 | ±0 | ±0% | 852,600 |
2019/01/15 | 1,217 | 1,223 | 1,203 | 1,208 | -32 | -2.6% | 818,300 |
2019/01/11 | 1,226 | 1,241 | 1,209 | 1,240 | +16 | +1.3% | 802,000 |
2019/01/10 | 1,224 | 1,236 | 1,215 | 1,224 | -6 | -0.5% | 941,600 |
2019/01/09 | 1,249 | 1,250 | 1,219 | 1,230 | -18 | -1.4% | 830,700 |
2019/01/08 | 1,248 | 1,253 | 1,239 | 1,248 | +4 | +0.3% | 693,500 |
2019/01/07 | 1,246 | 1,255 | 1,236 | 1,244 | +42 | +3.5% | 652,000 |
2019/01/04 | 1,219 | 1,226 | 1,191 | 1,202 | -47 | -3.8% | 563,700 |
2018/12/28 | 1,223 | 1,256 | 1,222 | 1,249 | +29 | +2.4% | 921,500 |
2018/12/27 | 1,185 | 1,227 | 1,171 | 1,220 | +62 | +5.4% | 1,146,200 |
2018/12/26 | 1,160 | 1,177 | 1,145 | 1,158 | +13 | +1.1% | 477,500 |
2018/12/25 | 1,168 | 1,170 | 1,135 | 1,145 | -53 | -4.4% | 582,400 |
2018/12/21 | 1,237 | 1,244 | 1,186 | 1,198 | -40 | -3.2% | 760,000 |
2018/12/20 | 1,262 | 1,263 | 1,233 | 1,238 | -37 | -2.9% | 684,600 |
2018/12/19 | 1,275 | 1,285 | 1,267 | 1,275 | +3 | +0.2% | 559,700 |
2018/12/18 | 1,274 | 1,287 | 1,269 | 1,272 | -19 | -1.5% | 667,600 |
2018/12/17 | 1,285 | 1,307 | 1,285 | 1,291 | +1 | +0.1% | 716,000 |
2018/12/14 | 1,313 | 1,313 | 1,286 | 1,290 | -15 | -1.1% | 1,025,700 |
2018/12/13 | 1,288 | 1,316 | 1,285 | 1,305 | +21 | +1.6% | 620,000 |
2018/12/12 | 1,287 | 1,295 | 1,272 | 1,284 | +27 | +2.1% | 780,200 |
1401~
1450
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