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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 1,593 | 1,624 | 1,502 | 1,514 | -33 | -2.1% | 1,433,200 |
| 2018/01/30 | 1,563 | 1,572 | 1,540 | 1,547 | -24 | -1.5% | 828,000 |
| 2018/01/29 | 1,557 | 1,575 | 1,542 | 1,571 | -4 | -0.3% | 397,300 |
| 2018/01/26 | 1,572 | 1,590 | 1,568 | 1,575 | +8 | +0.5% | 386,800 |
| 2018/01/25 | 1,577 | 1,582 | 1,567 | 1,567 | -17 | -1.1% | 320,000 |
| 2018/01/24 | 1,580 | 1,594 | 1,577 | 1,584 | +8 | +0.5% | 351,400 |
| 2018/01/23 | 1,577 | 1,581 | 1,564 | 1,576 | +15 | +1% | 440,600 |
| 2018/01/22 | 1,565 | 1,567 | 1,546 | 1,561 | -8 | -0.5% | 360,700 |
| 2018/01/19 | 1,538 | 1,571 | 1,532 | 1,569 | +21 | +1.4% | 606,100 |
| 2018/01/18 | 1,573 | 1,580 | 1,547 | 1,548 | -4 | -0.3% | 579,300 |
| 2018/01/17 | 1,537 | 1,569 | 1,537 | 1,552 | +6 | +0.4% | 502,800 |
| 2018/01/16 | 1,536 | 1,550 | 1,527 | 1,546 | +7 | +0.5% | 308,400 |
| 2018/01/15 | 1,556 | 1,560 | 1,537 | 1,539 | -8 | -0.5% | 580,800 |
| 2018/01/12 | 1,548 | 1,560 | 1,523 | 1,547 | -17 | -1.1% | 685,700 |
| 2018/01/11 | 1,574 | 1,580 | 1,556 | 1,564 | -20 | -1.3% | 511,600 |
| 2018/01/10 | 1,588 | 1,592 | 1,576 | 1,584 | -8 | -0.5% | 518,700 |
| 2018/01/09 | 1,597 | 1,602 | 1,577 | 1,592 | +8 | +0.5% | 691,700 |
| 2018/01/05 | 1,573 | 1,586 | 1,557 | 1,584 | +18 | +1.1% | 594,600 |
| 2018/01/04 | 1,574 | 1,575 | 1,551 | 1,566 | +14 | +0.9% | 618,600 |
| 2017/12/29 | 1,546 | 1,562 | 1,537 | 1,552 | +7 | +0.5% | 335,600 |
| 2017/12/28 | 1,553 | 1,561 | 1,543 | 1,545 | -9 | -0.6% | 235,100 |
| 2017/12/27 | 1,548 | 1,558 | 1,539 | 1,554 | +9 | +0.6% | 270,500 |
| 2017/12/26 | 1,550 | 1,559 | 1,538 | 1,545 | -5 | -0.3% | 420,700 |
| 2017/12/25 | 1,515 | 1,554 | 1,513 | 1,550 | +39 | +2.6% | 584,600 |
| 2017/12/22 | 1,510 | 1,516 | 1,502 | 1,511 | +1 | +0.1% | 469,300 |
| 2017/12/21 | 1,500 | 1,514 | 1,486 | 1,510 | +3 | +0.2% | 412,600 |
| 2017/12/20 | 1,500 | 1,508 | 1,487 | 1,507 | -6 | -0.4% | 401,000 |
| 2017/12/19 | 1,511 | 1,518 | 1,506 | 1,513 | +8 | +0.5% | 454,800 |
| 2017/12/18 | 1,493 | 1,509 | 1,485 | 1,505 | +16 | +1.1% | 305,000 |
| 2017/12/15 | 1,512 | 1,512 | 1,483 | 1,489 | -22 | -1.5% | 509,300 |
| 2017/12/14 | 1,510 | 1,520 | 1,502 | 1,511 | +19 | +1.3% | 384,700 |
| 2017/12/13 | 1,495 | 1,503 | 1,487 | 1,492 | -8 | -0.5% | 397,300 |
| 2017/12/12 | 1,503 | 1,521 | 1,491 | 1,500 | -16 | -1.1% | 512,300 |
| 2017/12/11 | 1,522 | 1,529 | 1,493 | 1,516 | +13 | +0.9% | 674,400 |
| 2017/12/08 | 1,486 | 1,507 | 1,484 | 1,503 | +11 | +0.7% | 911,100 |
| 2017/12/07 | 1,471 | 1,494 | 1,471 | 1,492 | +23 | +1.6% | 413,100 |
| 2017/12/06 | 1,490 | 1,492 | 1,455 | 1,469 | -23 | -1.5% | 621,300 |
| 2017/12/05 | 1,461 | 1,496 | 1,461 | 1,492 | +21 | +1.4% | 606,100 |
| 2017/12/04 | 1,483 | 1,487 | 1,469 | 1,471 | -13 | -0.9% | 340,500 |
| 2017/12/01 | 1,506 | 1,516 | 1,476 | 1,484 | +3 | +0.2% | 599,700 |
| 2017/11/30 | 1,464 | 1,485 | 1,455 | 1,481 | +7 | +0.5% | 741,600 |
| 2017/11/29 | 1,474 | 1,474 | 1,455 | 1,474 | +12 | +0.8% | 467,400 |
| 2017/11/28 | 1,470 | 1,484 | 1,461 | 1,462 | -3 | -0.2% | 540,900 |
| 2017/11/27 | 1,466 | 1,470 | 1,460 | 1,465 | -6 | -0.4% | 496,200 |
| 2017/11/24 | 1,466 | 1,476 | 1,454 | 1,471 | +7 | +0.5% | 394,700 |
| 2017/11/22 | 1,479 | 1,482 | 1,460 | 1,464 | ±0 | ±0% | 662,400 |
| 2017/11/21 | 1,439 | 1,471 | 1,439 | 1,464 | +21 | +1.5% | 540,700 |
| 2017/11/20 | 1,432 | 1,457 | 1,430 | 1,443 | +6 | +0.4% | 1,204,000 |
| 2017/11/17 | 1,452 | 1,454 | 1,432 | 1,437 | +5 | +0.3% | 1,299,300 |
| 2017/11/16 | 1,428 | 1,445 | 1,420 | 1,432 | -4 | -0.3% | 1,059,100 |
1651～
1700
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
