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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 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 |
| 2018/06/27 | 1,176 | 1,185 | 1,167 | 1,181 | +3 | +0.3% | 506,300 |
| 2018/06/26 | 1,169 | 1,181 | 1,163 | 1,178 | +8 | +0.7% | 612,200 |
| 2018/06/25 | 1,181 | 1,186 | 1,167 | 1,170 | -3 | -0.3% | 732,500 |
| 2018/06/22 | 1,159 | 1,179 | 1,156 | 1,173 | +13 | +1.1% | 1,068,400 |
| 2018/06/21 | 1,158 | 1,166 | 1,153 | 1,160 | -3 | -0.3% | 654,500 |
| 2018/06/20 | 1,152 | 1,163 | 1,137 | 1,163 | ±0 | ±0% | 793,600 |
| 2018/06/19 | 1,180 | 1,200 | 1,161 | 1,163 | -25 | -2.1% | 993,700 |
| 2018/06/18 | 1,201 | 1,209 | 1,170 | 1,188 | -21 | -1.7% | 921,300 |
| 2018/06/15 | 1,228 | 1,235 | 1,204 | 1,209 | -16 | -1.3% | 894,100 |
| 2018/06/14 | 1,238 | 1,239 | 1,222 | 1,225 | -21 | -1.7% | 483,100 |
| 2018/06/13 | 1,253 | 1,256 | 1,233 | 1,246 | +4 | +0.3% | 814,200 |
| 2018/06/12 | 1,248 | 1,256 | 1,235 | 1,242 | +11 | +0.9% | 1,276,100 |
| 2018/06/11 | 1,212 | 1,235 | 1,209 | 1,231 | +17 | +1.4% | 656,900 |
| 2018/06/08 | 1,216 | 1,225 | 1,212 | 1,214 | -2 | -0.2% | 1,299,700 |
| 2018/06/07 | 1,210 | 1,219 | 1,202 | 1,216 | +11 | +0.9% | 1,285,500 |
| 2018/06/06 | 1,180 | 1,209 | 1,180 | 1,205 | +26 | +2.2% | 1,010,600 |
| 2018/06/05 | 1,189 | 1,192 | 1,161 | 1,179 | -13 | -1.1% | 1,341,200 |
| 2018/06/04 | 1,184 | 1,200 | 1,181 | 1,192 | +5 | +0.4% | 786,400 |
| 2018/06/01 | 1,173 | 1,193 | 1,172 | 1,187 | -4 | -0.3% | 838,800 |
| 2018/05/31 | 1,194 | 1,197 | 1,185 | 1,191 | +8 | +0.7% | 1,453,100 |
| 2018/05/30 | 1,189 | 1,208 | 1,180 | 1,183 | -33 | -2.7% | 1,429,000 |
| 2018/05/29 | 1,222 | 1,222 | 1,202 | 1,216 | -8 | -0.7% | 1,241,200 |
| 2018/05/28 | 1,230 | 1,232 | 1,213 | 1,224 | -19 | -1.5% | 1,149,600 |
| 2018/05/25 | 1,236 | 1,256 | 1,226 | 1,243 | -9 | -0.7% | 1,182,600 |
| 2018/05/24 | 1,255 | 1,269 | 1,249 | 1,252 | -7 | -0.6% | 933,100 |
| 2018/05/23 | 1,264 | 1,281 | 1,257 | 1,259 | -15 | -1.2% | 1,106,500 |
| 2018/05/22 | 1,300 | 1,303 | 1,271 | 1,274 | -31 | -2.4% | 734,600 |
| 2018/05/21 | 1,300 | 1,309 | 1,299 | 1,305 | +7 | +0.5% | 583,400 |
| 2018/05/18 | 1,287 | 1,299 | 1,280 | 1,298 | +3 | +0.2% | 782,700 |
| 2018/05/17 | 1,287 | 1,298 | 1,261 | 1,295 | +13 | +1% | 1,538,100 |
| 2018/05/16 | 1,320 | 1,334 | 1,277 | 1,282 | -53 | -4% | 1,297,700 |
| 2018/05/15 | 1,366 | 1,376 | 1,334 | 1,335 | -10 | -0.7% | 2,107,500 |
| 2018/05/14 | 1,448 | 1,449 | 1,301 | 1,345 | -80 | -5.6% | 1,384,900 |
| 2018/05/11 | 1,405 | 1,427 | 1,404 | 1,425 | +25 | +1.8% | 494,200 |
| 2018/05/10 | 1,392 | 1,403 | 1,379 | 1,400 | -5 | -0.4% | 350,700 |
| 2018/05/09 | 1,418 | 1,421 | 1,400 | 1,405 | +1 | +0.1% | 605,700 |
1551～
1600
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
