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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 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 |
| 2018/07/18 | 1,210 | 1,222 | 1,198 | 1,210 | +25 | +2.1% | 781,400 |
| 2018/07/17 | 1,183 | 1,192 | 1,157 | 1,185 | -9 | -0.8% | 1,146,300 |
| 2018/07/13 | 1,196 | 1,201 | 1,185 | 1,194 | +10 | +0.8% | 706,900 |
| 2018/07/12 | 1,192 | 1,192 | 1,183 | 1,184 | +1 | +0.1% | 741,200 |
| 2018/07/11 | 1,168 | 1,188 | 1,163 | 1,183 | -2 | -0.2% | 772,200 |
| 2018/07/10 | 1,193 | 1,198 | 1,183 | 1,185 | -3 | -0.3% | 678,900 |
| 2018/07/09 | 1,188 | 1,196 | 1,180 | 1,188 | +13 | +1.1% | 650,500 |
| 2018/07/06 | 1,175 | 1,190 | 1,172 | 1,175 | +10 | +0.9% | 759,500 |
| 2018/07/05 | 1,182 | 1,182 | 1,158 | 1,165 | -10 | -0.9% | 615,400 |
| 2018/07/04 | 1,168 | 1,181 | 1,165 | 1,175 | +3 | +0.3% | 681,000 |
| 2018/07/03 | 1,166 | 1,174 | 1,157 | 1,172 | +13 | +1.1% | 692,600 |
| 2018/07/02 | 1,175 | 1,187 | 1,156 | 1,159 | -15 | -1.3% | 634,200 |
| 2018/06/29 | 1,181 | 1,183 | 1,164 | 1,174 | -2 | -0.2% | 563,700 |
| 2018/06/28 | 1,180 | 1,180 | 1,166 | 1,176 | -5 | -0.4% | 505,100 |
1501～
1550
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
