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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 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 |
| 2018/09/06 | 1,295 | 1,311 | 1,290 | 1,304 | +18 | +1.4% | 994,800 |
| 2018/09/05 | 1,266 | 1,292 | 1,264 | 1,286 | +27 | +2.1% | 722,800 |
| 2018/09/04 | 1,271 | 1,280 | 1,255 | 1,259 | -5 | -0.4% | 541,800 |
| 2018/09/03 | 1,276 | 1,284 | 1,252 | 1,264 | -10 | -0.8% | 458,300 |
| 2018/08/31 | 1,265 | 1,285 | 1,261 | 1,274 | -1 | -0.1% | 456,900 |
| 2018/08/30 | 1,281 | 1,284 | 1,267 | 1,275 | +5 | +0.4% | 591,100 |
| 2018/08/29 | 1,263 | 1,274 | 1,260 | 1,270 | +19 | +1.5% | 578,400 |
| 2018/08/28 | 1,258 | 1,266 | 1,250 | 1,251 | ±0 | ±0% | 476,600 |
| 2018/08/27 | 1,246 | 1,254 | 1,241 | 1,251 | +13 | +1.1% | 423,400 |
| 2018/08/24 | 1,241 | 1,246 | 1,231 | 1,238 | +5 | +0.4% | 461,800 |
| 2018/08/23 | 1,235 | 1,239 | 1,224 | 1,233 | -5 | -0.4% | 564,500 |
| 2018/08/22 | 1,227 | 1,249 | 1,225 | 1,238 | +17 | +1.4% | 639,800 |
| 2018/08/21 | 1,224 | 1,228 | 1,208 | 1,221 | -11 | -0.9% | 632,500 |
| 2018/08/20 | 1,232 | 1,242 | 1,226 | 1,232 | +1 | +0.1% | 478,800 |
| 2018/08/17 | 1,231 | 1,234 | 1,220 | 1,231 | ±0 | ±0% | 592,000 |
| 2018/08/16 | 1,221 | 1,236 | 1,208 | 1,231 | -13 | -1% | 909,700 |
| 2018/08/15 | 1,262 | 1,263 | 1,233 | 1,244 | -18 | -1.4% | 563,700 |
| 2018/08/14 | 1,240 | 1,264 | 1,237 | 1,262 | +34 | +2.8% | 573,600 |
| 2018/08/13 | 1,251 | 1,254 | 1,227 | 1,228 | -28 | -2.2% | 503,800 |
| 2018/08/10 | 1,267 | 1,268 | 1,249 | 1,256 | -19 | -1.5% | 494,300 |
| 2018/08/09 | 1,266 | 1,276 | 1,260 | 1,275 | +11 | +0.9% | 468,400 |
| 2018/08/08 | 1,265 | 1,274 | 1,261 | 1,264 | +2 | +0.2% | 690,800 |
| 2018/08/07 | 1,241 | 1,266 | 1,232 | 1,262 | +19 | +1.5% | 695,400 |
| 2018/08/06 | 1,263 | 1,264 | 1,241 | 1,243 | -16 | -1.3% | 954,200 |
| 2018/08/03 | 1,261 | 1,267 | 1,244 | 1,259 | +3 | +0.2% | 868,200 |
| 2018/08/02 | 1,274 | 1,274 | 1,246 | 1,256 | +5 | +0.4% | 979,500 |
| 2018/08/01 | 1,268 | 1,279 | 1,236 | 1,251 | -17 | -1.3% | 1,386,700 |
| 2018/07/31 | 1,250 | 1,276 | 1,180 | 1,268 | +33 | +2.7% | 1,625,400 |
| 2018/07/30 | 1,245 | 1,254 | 1,230 | 1,235 | -15 | -1.2% | 518,400 |
| 2018/07/27 | 1,246 | 1,258 | 1,242 | 1,250 | +11 | +0.9% | 1,059,200 |
| 2018/07/26 | 1,233 | 1,246 | 1,230 | 1,239 | +29 | +2.4% | 594,600 |
| 2018/07/25 | 1,209 | 1,220 | 1,201 | 1,210 | +3 | +0.2% | 559,800 |
| 2018/07/24 | 1,200 | 1,209 | 1,196 | 1,207 | +15 | +1.3% | 474,100 |
| 2018/07/23 | 1,194 | 1,204 | 1,188 | 1,192 | -9 | -0.7% | 371,800 |
| 2018/07/20 | 1,206 | 1,211 | 1,193 | 1,201 | -7 | -0.6% | 434,700 |
| 2018/07/19 | 1,211 | 1,214 | 1,199 | 1,208 | -2 | -0.2% | 445,600 |
1501～
1550
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
