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 |
---|---|---|---|---|---|---|---|
2017/04/07 | 1,030 | 1,044 | 1,026 | 1,036 | +16 | +1.6% | 955,600 |
2017/04/06 | 1,046 | 1,047 | 1,019 | 1,020 | -32 | -3% | 709,700 |
2017/04/05 | 1,066 | 1,069 | 1,050 | 1,052 | -10 | -0.9% | 1,200,700 |
2017/04/04 | 1,053 | 1,069 | 1,053 | 1,062 | +9 | +0.9% | 1,614,800 |
2017/04/03 | 1,050 | 1,059 | 1,047 | 1,053 | +11 | +1.1% | 740,600 |
2017/03/31 | 1,067 | 1,071 | 1,042 | 1,042 | +1 | +0.1% | 1,171,500 |
2017/03/30 | 1,047 | 1,058 | 1,039 | 1,041 | -4 | -0.4% | 808,100 |
2017/03/29 | 1,053 | 1,054 | 1,038 | 1,045 | -5 | -0.5% | 955,500 |
2017/03/28 | 1,042 | 1,050 | 1,038 | 1,050 | +15 | +1.4% | 577,000 |
2017/03/27 | 1,038 | 1,045 | 1,032 | 1,035 | -18 | -1.7% | 601,900 |
2017/03/24 | 1,043 | 1,057 | 1,042 | 1,053 | +11 | +1.1% | 505,300 |
2017/03/23 | 1,045 | 1,046 | 1,036 | 1,042 | -9 | -0.9% | 609,900 |
2017/03/22 | 1,067 | 1,068 | 1,051 | 1,051 | -29 | -2.7% | 843,600 |
2017/03/21 | 1,069 | 1,082 | 1,067 | 1,080 | +7 | +0.7% | 1,129,000 |
2017/03/17 | 1,065 | 1,074 | 1,060 | 1,073 | +7 | +0.7% | 949,100 |
2017/03/16 | 1,046 | 1,067 | 1,045 | 1,066 | +12 | +1.1% | 846,100 |
2017/03/15 | 1,050 | 1,057 | 1,045 | 1,054 | +3 | +0.3% | 559,300 |
2017/03/14 | 1,054 | 1,057 | 1,046 | 1,051 | +2 | +0.2% | 1,222,100 |
2017/03/13 | 1,042 | 1,055 | 1,039 | 1,049 | +8 | +0.8% | 828,200 |
2017/03/10 | 1,040 | 1,044 | 1,031 | 1,041 | +11 | +1.1% | 1,361,500 |
2017/03/09 | 1,040 | 1,046 | 1,027 | 1,030 | -9 | -0.9% | 1,041,200 |
2017/03/08 | 1,034 | 1,040 | 1,020 | 1,039 | +5 | +0.5% | 1,295,900 |
2017/03/07 | 1,027 | 1,034 | 1,010 | 1,034 | -2 | -0.2% | 1,890,400 |
2017/03/06 | 1,042 | 1,047 | 1,034 | 1,036 | -3 | -0.3% | 902,900 |
2017/03/03 | 1,052 | 1,059 | 1,029 | 1,039 | -23 | -2.2% | 1,175,100 |
2017/03/02 | 1,074 | 1,075 | 1,057 | 1,062 | +1 | +0.1% | 1,052,100 |
2017/03/01 | 1,054 | 1,061 | 1,045 | 1,061 | +1 | +0.1% | 745,400 |
2017/02/28 | 1,059 | 1,069 | 1,054 | 1,060 | +10 | +1% | 782,600 |
2017/02/27 | 1,047 | 1,054 | 1,039 | 1,050 | -12 | -1.1% | 923,700 |
2017/02/24 | 1,077 | 1,077 | 1,054 | 1,062 | -27 | -2.5% | 1,150,900 |
2017/02/23 | 1,090 | 1,092 | 1,081 | 1,089 | +4 | +0.4% | 421,600 |
2017/02/22 | 1,090 | 1,093 | 1,080 | 1,085 | -5 | -0.5% | 602,900 |
2017/02/21 | 1,090 | 1,098 | 1,083 | 1,090 | +5 | +0.5% | 453,300 |
2017/02/20 | 1,078 | 1,088 | 1,075 | 1,085 | +3 | +0.3% | 701,000 |
2017/02/17 | 1,084 | 1,090 | 1,078 | 1,082 | +5 | +0.5% | 739,800 |
2017/02/16 | 1,077 | 1,084 | 1,070 | 1,077 | +2 | +0.2% | 499,000 |
2017/02/15 | 1,065 | 1,084 | 1,060 | 1,075 | -1 | -0.1% | 1,005,600 |
2017/02/14 | 1,098 | 1,101 | 1,073 | 1,076 | -21 | -1.9% | 1,198,100 |
2017/02/13 | 1,094 | 1,097 | 1,086 | 1,097 | +16 | +1.5% | 905,300 |
2017/02/10 | 1,080 | 1,082 | 1,065 | 1,081 | +26 | +2.5% | 1,036,600 |
2017/02/09 | 1,059 | 1,067 | 1,053 | 1,055 | -3 | -0.3% | 1,004,700 |
2017/02/08 | 1,057 | 1,062 | 1,044 | 1,058 | +24 | +2.3% | 1,717,300 |
2017/02/07 | 1,035 | 1,043 | 1,025 | 1,034 | +4 | +0.4% | 1,255,600 |
2017/02/06 | 1,051 | 1,051 | 1,012 | 1,030 | +19 | +1.9% | 2,056,400 |
2017/02/03 | 1,024 | 1,036 | 1,007 | 1,011 | -13 | -1.3% | 1,703,400 |
2017/02/02 | 1,061 | 1,063 | 1,021 | 1,024 | -33 | -3.1% | 1,186,200 |
2017/02/01 | 1,044 | 1,061 | 1,026 | 1,057 | +6 | +0.6% | 1,405,500 |
2017/01/31 | 1,115 | 1,124 | 1,036 | 1,051 | -69 | -6.2% | 2,794,000 |
2017/01/30 | 1,112 | 1,122 | 1,100 | 1,120 | -4 | -0.4% | 847,500 |
2017/01/27 | 1,130 | 1,135 | 1,119 | 1,124 | +2 | +0.2% | 646,800 |
1851~
1900
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