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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 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 |
2018/02/21 | 1,469 | 1,488 | 1,460 | 1,464 | -16 | -1.1% | 473,700 |
2018/02/20 | 1,495 | 1,505 | 1,474 | 1,480 | -33 | -2.2% | 828,700 |
2018/02/19 | 1,485 | 1,515 | 1,472 | 1,513 | +54 | +3.7% | 636,100 |
2018/02/16 | 1,436 | 1,468 | 1,435 | 1,459 | +53 | +3.8% | 664,000 |
2018/02/15 | 1,399 | 1,416 | 1,395 | 1,406 | +22 | +1.6% | 606,300 |
2018/02/14 | 1,410 | 1,419 | 1,372 | 1,384 | -24 | -1.7% | 919,300 |
2018/02/13 | 1,418 | 1,437 | 1,405 | 1,408 | +11 | +0.8% | 1,584,300 |
2018/02/09 | 1,384 | 1,398 | 1,378 | 1,397 | -36 | -2.5% | 760,000 |
2018/02/08 | 1,433 | 1,442 | 1,415 | 1,433 | -1 | -0.1% | 961,200 |
2018/02/07 | 1,475 | 1,488 | 1,422 | 1,434 | +42 | +3% | 1,291,500 |
2018/02/06 | 1,451 | 1,464 | 1,354 | 1,392 | -113 | -7.5% | 1,373,400 |
2018/02/05 | 1,535 | 1,545 | 1,501 | 1,505 | -66 | -4.2% | 691,700 |
2018/02/02 | 1,552 | 1,574 | 1,547 | 1,571 | +3 | +0.2% | 630,400 |
2018/02/01 | 1,554 | 1,579 | 1,511 | 1,568 | +54 | +3.6% | 1,385,300 |
1601~
1650
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