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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,399 | 1,422 | 1,392 | 1,404 | +5 | +0.4% | 677,800 |
| 2018/05/07 | 1,410 | 1,412 | 1,377 | 1,399 | +2 | +0.1% | 490,600 |
| 2018/05/02 | 1,399 | 1,406 | 1,389 | 1,397 | +9 | +0.6% | 391,700 |
| 2018/05/01 | 1,404 | 1,413 | 1,382 | 1,388 | -21 | -1.5% | 378,900 |
| 2018/04/27 | 1,393 | 1,412 | 1,391 | 1,409 | +24 | +1.7% | 602,000 |
| 2018/04/26 | 1,396 | 1,405 | 1,371 | 1,385 | +1 | +0.1% | 660,200 |
| 2018/04/25 | 1,379 | 1,390 | 1,372 | 1,384 | -7 | -0.5% | 562,100 |
| 2018/04/24 | 1,390 | 1,397 | 1,382 | 1,391 | +12 | +0.9% | 463,700 |
| 2018/04/23 | 1,387 | 1,387 | 1,374 | 1,379 | -8 | -0.6% | 365,100 |
| 2018/04/20 | 1,393 | 1,395 | 1,378 | 1,387 | -17 | -1.2% | 498,500 |
| 2018/04/19 | 1,415 | 1,424 | 1,402 | 1,404 | +3 | +0.2% | 418,500 |
| 2018/04/18 | 1,364 | 1,404 | 1,364 | 1,401 | +29 | +2.1% | 761,400 |
| 2018/04/17 | 1,374 | 1,383 | 1,370 | 1,372 | -10 | -0.7% | 545,500 |
| 2018/04/16 | 1,376 | 1,385 | 1,373 | 1,382 | ±0 | ±0% | 482,300 |
| 2018/04/13 | 1,371 | 1,389 | 1,371 | 1,382 | +17 | +1.2% | 682,700 |
| 2018/04/12 | 1,385 | 1,387 | 1,364 | 1,365 | -19 | -1.4% | 583,700 |
| 2018/04/11 | 1,409 | 1,411 | 1,382 | 1,384 | -30 | -2.1% | 578,300 |
| 2018/04/10 | 1,407 | 1,418 | 1,387 | 1,414 | +19 | +1.4% | 770,600 |
| 2018/04/09 | 1,394 | 1,398 | 1,377 | 1,395 | +9 | +0.6% | 600,000 |
| 2018/04/06 | 1,390 | 1,398 | 1,385 | 1,386 | ±0 | ±0% | 612,600 |
| 2018/04/05 | 1,375 | 1,390 | 1,368 | 1,386 | +32 | +2.4% | 831,500 |
| 2018/04/04 | 1,355 | 1,362 | 1,347 | 1,354 | +1 | +0.1% | 633,000 |
| 2018/04/03 | 1,336 | 1,363 | 1,332 | 1,353 | -9 | -0.7% | 674,700 |
| 2018/04/02 | 1,373 | 1,377 | 1,362 | 1,362 | -11 | -0.8% | 310,900 |
| 2018/03/30 | 1,364 | 1,383 | 1,358 | 1,373 | +24 | +1.8% | 691,200 |
| 2018/03/29 | 1,346 | 1,362 | 1,334 | 1,349 | +19 | +1.4% | 693,100 |
| 2018/03/28 | 1,327 | 1,333 | 1,312 | 1,330 | -37 | -2.7% | 759,600 |
| 2018/03/27 | 1,348 | 1,367 | 1,343 | 1,367 | +44 | +3.3% | 819,400 |
| 2018/03/26 | 1,313 | 1,323 | 1,291 | 1,323 | +20 | +1.5% | 891,800 |
| 2018/03/23 | 1,324 | 1,340 | 1,300 | 1,303 | -73 | -5.3% | 917,800 |
| 2018/03/22 | 1,365 | 1,383 | 1,358 | 1,376 | +19 | +1.4% | 914,100 |
| 2018/03/20 | 1,346 | 1,358 | 1,342 | 1,357 | -13 | -0.9% | 537,800 |
| 2018/03/19 | 1,397 | 1,405 | 1,366 | 1,370 | -47 | -3.3% | 472,300 |
| 2018/03/16 | 1,421 | 1,430 | 1,404 | 1,417 | +6 | +0.4% | 689,500 |
| 2018/03/15 | 1,410 | 1,420 | 1,382 | 1,411 | +6 | +0.4% | 578,200 |
| 2018/03/14 | 1,399 | 1,413 | 1,395 | 1,405 | -3 | -0.2% | 519,800 |
| 2018/03/13 | 1,389 | 1,408 | 1,389 | 1,408 | -16 | -1.1% | 833,800 |
| 2018/03/12 | 1,432 | 1,432 | 1,410 | 1,424 | +22 | +1.6% | 470,400 |
| 2018/03/09 | 1,408 | 1,430 | 1,394 | 1,402 | +15 | +1.1% | 884,900 |
| 2018/03/08 | 1,419 | 1,420 | 1,380 | 1,387 | -16 | -1.1% | 790,100 |
| 2018/03/07 | 1,395 | 1,415 | 1,394 | 1,403 | ±0 | ±0% | 933,100 |
| 2018/03/06 | 1,404 | 1,433 | 1,398 | 1,403 | +16 | +1.2% | 679,600 |
| 2018/03/05 | 1,397 | 1,400 | 1,378 | 1,387 | -11 | -0.8% | 663,900 |
| 2018/03/02 | 1,393 | 1,419 | 1,392 | 1,398 | -51 | -3.5% | 1,010,800 |
| 2018/03/01 | 1,479 | 1,479 | 1,446 | 1,449 | -46 | -3.1% | 816,700 |
| 2018/02/28 | 1,511 | 1,518 | 1,495 | 1,495 | -14 | -0.9% | 837,100 |
| 2018/02/27 | 1,522 | 1,522 | 1,492 | 1,509 | +22 | +1.5% | 799,600 |
| 2018/02/26 | 1,474 | 1,492 | 1,470 | 1,487 | +31 | +2.1% | 722,500 |
| 2018/02/23 | 1,450 | 1,463 | 1,443 | 1,456 | -3 | -0.2% | 575,700 |
| 2018/02/22 | 1,449 | 1,464 | 1,443 | 1,459 | -5 | -0.3% | 514,000 |
1601～
1650
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
