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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 1,327 | 1,345 | 1,321 | 1,340 | ±0 | ±0% | 654,200 |
| 2018/11/19 | 1,348 | 1,358 | 1,338 | 1,340 | -16 | -1.2% | 657,500 |
| 2018/11/16 | 1,364 | 1,368 | 1,352 | 1,356 | -4 | -0.3% | 814,600 |
| 2018/11/15 | 1,318 | 1,363 | 1,315 | 1,360 | +31 | +2.3% | 960,500 |
| 2018/11/14 | 1,312 | 1,336 | 1,302 | 1,329 | +18 | +1.4% | 648,200 |
| 2018/11/13 | 1,319 | 1,321 | 1,300 | 1,311 | -38 | -2.8% | 582,600 |
| 2018/11/12 | 1,328 | 1,351 | 1,328 | 1,349 | +18 | +1.4% | 623,800 |
| 2018/11/09 | 1,324 | 1,343 | 1,323 | 1,331 | +8 | +0.6% | 580,300 |
| 2018/11/08 | 1,322 | 1,328 | 1,316 | 1,323 | +23 | +1.8% | 519,400 |
| 2018/11/07 | 1,310 | 1,318 | 1,295 | 1,300 | -7 | -0.5% | 822,300 |
| 2018/11/06 | 1,331 | 1,334 | 1,297 | 1,307 | +6 | +0.5% | 1,008,200 |
| 2018/11/05 | 1,300 | 1,321 | 1,295 | 1,301 | -8 | -0.6% | 1,067,100 |
| 2018/11/02 | 1,299 | 1,312 | 1,289 | 1,309 | +7 | +0.5% | 1,115,100 |
| 2018/11/01 | 1,352 | 1,361 | 1,299 | 1,302 | -23 | -1.7% | 1,434,200 |
| 2018/10/31 | 1,283 | 1,338 | 1,277 | 1,325 | +49 | +3.8% | 1,040,400 |
| 2018/10/30 | 1,272 | 1,289 | 1,271 | 1,276 | +11 | +0.9% | 2,488,100 |
| 2018/10/29 | 1,255 | 1,277 | 1,252 | 1,265 | +5 | +0.4% | 1,134,800 |
| 2018/10/26 | 1,269 | 1,281 | 1,246 | 1,260 | ±0 | ±0% | 1,002,500 |
| 2018/10/25 | 1,267 | 1,270 | 1,248 | 1,260 | -43 | -3.3% | 1,049,600 |
| 2018/10/24 | 1,287 | 1,313 | 1,277 | 1,303 | +26 | +2% | 1,190,300 |
| 2018/10/23 | 1,315 | 1,317 | 1,276 | 1,277 | -58 | -4.3% | 1,146,900 |
| 2018/10/22 | 1,323 | 1,341 | 1,316 | 1,335 | -6 | -0.4% | 768,000 |
| 2018/10/19 | 1,313 | 1,347 | 1,309 | 1,341 | +14 | +1.1% | 1,489,000 |
| 2018/10/18 | 1,321 | 1,340 | 1,319 | 1,327 | +5 | +0.4% | 1,116,800 |
| 2018/10/17 | 1,313 | 1,329 | 1,313 | 1,322 | +29 | +2.2% | 797,000 |
| 2018/10/16 | 1,287 | 1,300 | 1,282 | 1,293 | +8 | +0.6% | 1,123,500 |
| 2018/10/15 | 1,300 | 1,301 | 1,276 | 1,285 | -13 | -1% | 911,900 |
| 2018/10/12 | 1,282 | 1,321 | 1,278 | 1,298 | +15 | +1.2% | 1,198,500 |
| 2018/10/11 | 1,277 | 1,287 | 1,269 | 1,283 | -24 | -1.8% | 1,055,200 |
| 2018/10/10 | 1,299 | 1,317 | 1,295 | 1,307 | -2 | -0.2% | 991,900 |
| 2018/10/09 | 1,321 | 1,335 | 1,304 | 1,309 | -38 | -2.8% | 1,101,200 |
| 2018/10/05 | 1,336 | 1,357 | 1,329 | 1,347 | -1 | -0.1% | 903,500 |
| 2018/10/04 | 1,366 | 1,370 | 1,346 | 1,348 | +1 | +0.1% | 802,800 |
| 2018/10/03 | 1,363 | 1,376 | 1,343 | 1,347 | -21 | -1.5% | 1,032,300 |
| 2018/10/02 | 1,364 | 1,378 | 1,354 | 1,368 | +10 | +0.7% | 1,587,000 |
| 2018/10/01 | 1,345 | 1,371 | 1,339 | 1,358 | +5 | +0.4% | 733,700 |
| 2018/09/28 | 1,378 | 1,383 | 1,353 | 1,353 | -27 | -2% | 1,047,700 |
| 2018/09/27 | 1,388 | 1,400 | 1,374 | 1,380 | -16 | -1.1% | 1,140,800 |
| 2018/09/26 | 1,380 | 1,398 | 1,361 | 1,396 | -7 | -0.5% | 763,600 |
| 2018/09/25 | 1,364 | 1,403 | 1,359 | 1,403 | +30 | +2.2% | 993,800 |
| 2018/09/21 | 1,405 | 1,407 | 1,372 | 1,373 | -40 | -2.8% | 1,301,000 |
| 2018/09/20 | 1,393 | 1,415 | 1,391 | 1,413 | +8 | +0.6% | 561,700 |
| 2018/09/19 | 1,415 | 1,417 | 1,388 | 1,405 | +14 | +1% | 637,700 |
| 2018/09/18 | 1,364 | 1,392 | 1,357 | 1,391 | +21 | +1.5% | 958,500 |
| 2018/09/14 | 1,379 | 1,396 | 1,366 | 1,370 | +3 | +0.2% | 1,239,100 |
| 2018/09/13 | 1,352 | 1,369 | 1,346 | 1,367 | +26 | +1.9% | 832,300 |
| 2018/09/12 | 1,325 | 1,345 | 1,319 | 1,341 | +3 | +0.2% | 1,084,200 |
| 2018/09/11 | 1,315 | 1,344 | 1,313 | 1,338 | +40 | +3.1% | 988,200 |
| 2018/09/10 | 1,299 | 1,311 | 1,295 | 1,298 | +3 | +0.2% | 586,800 |
| 2018/09/07 | 1,295 | 1,303 | 1,286 | 1,295 | -9 | -0.7% | 761,600 |
1451～
1500
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
