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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 1,221 | 1,235 | 1,220 | 1,229 | +1 | +0.1% | 911,300 |
| 2017/06/20 | 1,222 | 1,233 | 1,221 | 1,228 | +14 | +1.2% | 978,900 |
| 2017/06/19 | 1,205 | 1,222 | 1,205 | 1,214 | -2 | -0.2% | 1,261,000 |
| 2017/06/16 | 1,226 | 1,238 | 1,208 | 1,216 | -11 | -0.9% | 1,459,000 |
| 2017/06/15 | 1,221 | 1,235 | 1,218 | 1,227 | +17 | +1.4% | 1,213,100 |
| 2017/06/14 | 1,238 | 1,240 | 1,209 | 1,210 | -19 | -1.5% | 1,439,500 |
| 2017/06/13 | 1,224 | 1,240 | 1,222 | 1,229 | -13 | -1% | 1,088,200 |
| 2017/06/12 | 1,238 | 1,250 | 1,232 | 1,242 | +3 | +0.2% | 1,051,500 |
| 2017/06/09 | 1,249 | 1,253 | 1,236 | 1,239 | -9 | -0.7% | 1,126,500 |
| 2017/06/08 | 1,265 | 1,268 | 1,248 | 1,248 | -14 | -1.1% | 866,000 |
| 2017/06/07 | 1,272 | 1,286 | 1,255 | 1,262 | +20 | +1.6% | 1,780,100 |
| 2017/06/06 | 1,241 | 1,248 | 1,235 | 1,242 | -9 | -0.7% | 874,000 |
| 2017/06/05 | 1,242 | 1,254 | 1,240 | 1,251 | +5 | +0.4% | 495,900 |
| 2017/06/02 | 1,248 | 1,252 | 1,241 | 1,246 | +2 | +0.2% | 578,800 |
| 2017/06/01 | 1,223 | 1,259 | 1,223 | 1,244 | +22 | +1.8% | 917,800 |
| 2017/05/31 | 1,231 | 1,237 | 1,219 | 1,222 | -8 | -0.7% | 696,000 |
| 2017/05/30 | 1,209 | 1,234 | 1,205 | 1,230 | +29 | +2.4% | 1,326,700 |
| 2017/05/29 | 1,204 | 1,212 | 1,201 | 1,201 | -2 | -0.2% | 608,600 |
| 2017/05/26 | 1,210 | 1,213 | 1,201 | 1,203 | -10 | -0.8% | 593,400 |
| 2017/05/25 | 1,218 | 1,223 | 1,212 | 1,213 | -8 | -0.7% | 509,600 |
| 2017/05/24 | 1,224 | 1,228 | 1,217 | 1,221 | +6 | +0.5% | 545,500 |
| 2017/05/23 | 1,209 | 1,224 | 1,208 | 1,215 | +5 | +0.4% | 838,900 |
| 2017/05/22 | 1,213 | 1,220 | 1,203 | 1,210 | +1 | +0.1% | 860,200 |
| 2017/05/19 | 1,209 | 1,217 | 1,202 | 1,209 | ±0 | ±0% | 942,900 |
| 2017/05/18 | 1,205 | 1,215 | 1,203 | 1,209 | -11 | -0.9% | 931,600 |
| 2017/05/17 | 1,214 | 1,223 | 1,209 | 1,220 | +3 | +0.2% | 1,004,000 |
| 2017/05/16 | 1,228 | 1,228 | 1,212 | 1,217 | -19 | -1.5% | 1,471,000 |
| 2017/05/15 | 1,228 | 1,239 | 1,214 | 1,236 | -5 | -0.4% | 1,750,100 |
| 2017/05/12 | 1,185 | 1,243 | 1,167 | 1,241 | +54 | +4.5% | 2,062,000 |
| 2017/05/11 | 1,178 | 1,190 | 1,173 | 1,187 | +9 | +0.8% | 765,900 |
| 2017/05/10 | 1,182 | 1,194 | 1,177 | 1,178 | +3 | +0.3% | 896,600 |
| 2017/05/09 | 1,167 | 1,176 | 1,164 | 1,175 | +5 | +0.4% | 655,000 |
| 2017/05/08 | 1,150 | 1,171 | 1,147 | 1,170 | +39 | +3.4% | 1,192,600 |
| 2017/05/02 | 1,121 | 1,137 | 1,119 | 1,131 | +7 | +0.6% | 525,200 |
| 2017/05/01 | 1,114 | 1,124 | 1,112 | 1,124 | +1 | +0.1% | 503,300 |
| 2017/04/28 | 1,118 | 1,125 | 1,112 | 1,123 | +8 | +0.7% | 710,000 |
| 2017/04/27 | 1,104 | 1,116 | 1,103 | 1,115 | +2 | +0.2% | 665,600 |
| 2017/04/26 | 1,103 | 1,118 | 1,101 | 1,113 | +15 | +1.4% | 996,100 |
| 2017/04/25 | 1,096 | 1,110 | 1,089 | 1,098 | +13 | +1.2% | 1,364,500 |
| 2017/04/24 | 1,080 | 1,088 | 1,071 | 1,085 | +45 | +4.3% | 1,352,100 |
| 2017/04/21 | 1,035 | 1,042 | 1,033 | 1,040 | +14 | +1.4% | 686,200 |
| 2017/04/20 | 1,017 | 1,032 | 1,017 | 1,026 | +2 | +0.2% | 550,100 |
| 2017/04/19 | 1,022 | 1,026 | 1,016 | 1,024 | -5 | -0.5% | 931,200 |
| 2017/04/18 | 1,036 | 1,045 | 1,026 | 1,029 | +3 | +0.3% | 576,000 |
| 2017/04/17 | 1,016 | 1,026 | 1,016 | 1,026 | -2 | -0.2% | 570,900 |
| 2017/04/14 | 1,038 | 1,042 | 1,024 | 1,028 | -7 | -0.7% | 701,100 |
| 2017/04/13 | 1,025 | 1,037 | 1,023 | 1,035 | +4 | +0.4% | 966,900 |
| 2017/04/12 | 1,028 | 1,047 | 1,027 | 1,031 | -7 | -0.7% | 757,900 |
| 2017/04/11 | 1,040 | 1,043 | 1,032 | 1,038 | -12 | -1.1% | 622,300 |
| 2017/04/10 | 1,057 | 1,059 | 1,039 | 1,050 | +14 | +1.4% | 769,700 |
1801～
1850
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
