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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,958 | 2,965.5 | 2,901 | 2,925.5 | +2 | +0.1% | 407,300 |
| 2024/06/25 | 2,915 | 2,954 | 2,897 | 2,923.5 | +23.5 | +0.8% | 554,700 |
| 2024/06/24 | 2,849 | 2,905.5 | 2,844.5 | 2,900 | +65.5 | +2.3% | 689,400 |
| 2024/06/21 | 2,831 | 2,847.5 | 2,795 | 2,834.5 | +8.5 | +0.3% | 1,248,000 |
| 2024/06/20 | 2,835 | 2,860 | 2,787 | 2,826 | -4 | -0.1% | 353,300 |
| 2024/06/19 | 2,848 | 2,870.5 | 2,821 | 2,830 | -12.5 | -0.4% | 292,400 |
| 2024/06/18 | 2,828 | 2,869 | 2,807.5 | 2,842.5 | -8.5 | -0.3% | 517,900 |
| 2024/06/17 | 2,861 | 2,871.5 | 2,820 | 2,851 | -58 | -2% | 658,700 |
| 2024/06/14 | 2,834.5 | 2,944 | 2,834.5 | 2,909 | +53 | +1.9% | 920,500 |
| 2024/06/13 | 2,881.5 | 2,896 | 2,856 | 2,856 | -14.5 | -0.5% | 688,700 |
| 2024/06/12 | 2,898 | 2,912 | 2,863 | 2,870.5 | -56 | -1.9% | 622,300 |
| 2024/06/11 | 2,947.5 | 2,970 | 2,926.5 | 2,926.5 | -43 | -1.4% | 473,700 |
| 2024/06/10 | 2,914.5 | 2,972.5 | 2,914.5 | 2,969.5 | +70 | +2.4% | 725,200 |
| 2024/06/07 | 2,836.5 | 2,908 | 2,818 | 2,899.5 | +74 | +2.6% | 524,300 |
| 2024/06/06 | 2,865 | 2,891 | 2,825 | 2,825.5 | +8.5 | +0.3% | 687,700 |
| 2024/06/05 | 2,835.5 | 2,850.5 | 2,800.5 | 2,817 | -39.5 | -1.4% | 983,700 |
| 2024/06/04 | 2,859.5 | 2,892.5 | 2,826 | 2,856.5 | -13 | -0.5% | 1,048,200 |
| 2024/06/03 | 2,927.5 | 2,946 | 2,813.5 | 2,869.5 | -47 | -1.6% | 1,064,800 |
| 2024/05/31 | 2,858.5 | 2,922 | 2,847.5 | 2,916.5 | +64.5 | +2.3% | 1,149,000 |
| 2024/05/30 | 2,835 | 2,867 | 2,826 | 2,852 | -18.5 | -0.6% | 590,000 |
| 2024/05/29 | 2,881 | 2,905.5 | 2,863 | 2,870.5 | -25 | -0.9% | 418,000 |
| 2024/05/28 | 2,970 | 2,974 | 2,886 | 2,895.5 | -101 | -3.4% | 629,800 |
| 2024/05/27 | 2,999 | 3,005 | 2,955 | 2,996.5 | +47.5 | +1.6% | 988,000 |
| 2024/05/24 | 2,898 | 2,949 | 2,892.5 | 2,949 | +29 | +1% | 993,200 |
| 2024/05/23 | 2,879.5 | 2,947 | 2,864.5 | 2,920 | +64.5 | +2.3% | 722,900 |
| 2024/05/22 | 2,851 | 2,886.5 | 2,829 | 2,855.5 | -11.5 | -0.4% | 861,100 |
| 2024/05/21 | 2,860 | 2,891.5 | 2,857 | 2,867 | -23 | -0.8% | 659,300 |
| 2024/05/20 | 2,830 | 2,890 | 2,830 | 2,890 | +63 | +2.2% | 649,600 |
| 2024/05/17 | 2,850 | 2,867.5 | 2,804 | 2,827 | -7.5 | -0.3% | 604,600 |
| 2024/05/16 | 2,799 | 2,849 | 2,764.5 | 2,834.5 | +9.5 | +0.3% | 652,400 |
| 2024/05/15 | 2,850 | 2,850 | 2,803.5 | 2,825 | +38 | +1.4% | 791,100 |
| 2024/05/14 | 2,667.5 | 2,823 | 2,662.5 | 2,787 | +103.5 | +3.9% | 1,414,900 |
| 2024/05/13 | 2,717.5 | 2,821.5 | 2,641.5 | 2,683.5 | -24.5 | -0.9% | 1,651,600 |
| 2024/05/10 | 2,700 | 2,735 | 2,690 | 2,708 | +40 | +1.5% | 730,400 |
| 2024/05/09 | 2,595 | 2,672 | 2,570.5 | 2,668 | +102.5 | +4% | 739,400 |
| 2024/05/08 | 2,612.5 | 2,628.5 | 2,554 | 2,565.5 | -59.5 | -2.3% | 555,700 |
| 2024/05/07 | 2,609 | 2,632.5 | 2,590.5 | 2,625 | +22 | +0.8% | 628,700 |
| 2024/05/02 | 2,585.5 | 2,603 | 2,570 | 2,603 | +17.5 | +0.7% | 412,600 |
| 2024/05/01 | 2,589 | 2,600 | 2,562 | 2,585.5 | -5 | -0.2% | 753,300 |
| 2024/04/30 | 2,589 | 2,600.5 | 2,566.5 | 2,590.5 | +49 | +1.9% | 665,200 |
| 2024/04/26 | 2,508 | 2,547 | 2,493 | 2,541.5 | +22.5 | +0.9% | 600,000 |
| 2024/04/25 | 2,560 | 2,565.5 | 2,516.5 | 2,519 | -44.5 | -1.7% | 485,400 |
| 2024/04/24 | 2,493.5 | 2,570 | 2,493.5 | 2,563.5 | +81.5 | +3.3% | 539,200 |
| 2024/04/23 | 2,462.5 | 2,489 | 2,445 | 2,482 | +26.5 | +1.1% | 457,400 |
| 2024/04/22 | 2,484 | 2,485.5 | 2,439 | 2,455.5 | +3 | +0.1% | 718,900 |
| 2024/04/19 | 2,423 | 2,463.5 | 2,405.5 | 2,452.5 | -20.5 | -0.8% | 890,500 |
| 2024/04/18 | 2,459.5 | 2,487.5 | 2,444 | 2,473 | -24 | -1% | 1,136,700 |
| 2024/04/17 | 2,520 | 2,524.5 | 2,467 | 2,497 | -25 | -1% | 772,100 |
| 2024/04/16 | 2,582.5 | 2,594 | 2,483 | 2,522 | -94 | -3.6% | 906,400 |
| 2024/04/15 | 2,615 | 2,625.5 | 2,611.5 | 2,616 | -32.5 | -1.2% | 533,600 |
101～
150
件表示中 / 3585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 | - | +6.9% | +15.6% | - | - | - |
|
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 | - | +5.9% | +125.1% | - | - | - |
|
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 | - | +4.6% | +4.2% | - | - | - |
|
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 |
| ＳＵＭＣＯ | - | -7.6% | -54.6% | - | - | - |
|
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 |
| ニッパツ | - | +4.3% | +15.0% | - | - | - |
|
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
