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 |
|---|---|---|---|---|---|---|---|
| 2017/11/24 | 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 |
| 2017/11/15 | 1,456 | 1,458 | 1,424 | 1,436 | -25 | -1.7% | 896,300 |
| 2017/11/14 | 1,461 | 1,478 | 1,457 | 1,461 | ±0 | ±0% | 597,200 |
| 2017/11/13 | 1,473 | 1,481 | 1,458 | 1,461 | -20 | -1.4% | 484,200 |
| 2017/11/10 | 1,451 | 1,485 | 1,449 | 1,481 | +6 | +0.4% | 763,900 |
| 2017/11/09 | 1,487 | 1,505 | 1,461 | 1,475 | -7 | -0.5% | 1,677,100 |
| 2017/11/08 | 1,486 | 1,495 | 1,480 | 1,482 | -17 | -1.1% | 995,900 |
| 2017/11/07 | 1,502 | 1,503 | 1,486 | 1,499 | -2 | -0.1% | 908,200 |
| 2017/11/06 | 1,501 | 1,510 | 1,489 | 1,501 | +19 | +1.3% | 786,100 |
| 2017/11/02 | 1,471 | 1,482 | 1,459 | 1,482 | +14 | +1% | 873,100 |
| 2017/11/01 | 1,448 | 1,475 | 1,434 | 1,468 | +49 | +3.5% | 2,036,800 |
| 2017/10/31 | 1,362 | 1,446 | 1,360 | 1,419 | +58 | +4.3% | 2,146,300 |
| 2017/10/30 | 1,359 | 1,369 | 1,352 | 1,361 | -13 | -0.9% | 1,518,600 |
| 2017/10/27 | 1,380 | 1,386 | 1,366 | 1,374 | +16 | +1.2% | 622,100 |
| 2017/10/26 | 1,359 | 1,365 | 1,352 | 1,358 | +8 | +0.6% | 594,000 |
| 2017/10/25 | 1,351 | 1,353 | 1,344 | 1,350 | +1 | +0.1% | 844,400 |
| 2017/10/24 | 1,355 | 1,359 | 1,336 | 1,349 | +11 | +0.8% | 698,300 |
| 2017/10/23 | 1,366 | 1,369 | 1,333 | 1,338 | -9 | -0.7% | 1,179,000 |
| 2017/10/20 | 1,335 | 1,355 | 1,323 | 1,347 | +24 | +1.8% | 1,174,100 |
| 2017/10/19 | 1,315 | 1,324 | 1,310 | 1,323 | +7 | +0.5% | 650,800 |
| 2017/10/18 | 1,294 | 1,317 | 1,292 | 1,316 | +23 | +1.8% | 655,600 |
| 2017/10/17 | 1,291 | 1,296 | 1,284 | 1,293 | -2 | -0.2% | 446,900 |
| 2017/10/16 | 1,299 | 1,302 | 1,291 | 1,295 | +3 | +0.2% | 489,900 |
| 2017/10/13 | 1,286 | 1,299 | 1,282 | 1,292 | +5 | +0.4% | 503,900 |
| 2017/10/12 | 1,289 | 1,296 | 1,280 | 1,287 | -6 | -0.5% | 592,400 |
| 2017/10/11 | 1,294 | 1,299 | 1,289 | 1,293 | -5 | -0.4% | 407,400 |
| 2017/10/10 | 1,267 | 1,298 | 1,252 | 1,298 | +17 | +1.3% | 659,300 |
| 2017/10/06 | 1,290 | 1,291 | 1,279 | 1,281 | -3 | -0.2% | 279,400 |
| 2017/10/05 | 1,282 | 1,296 | 1,278 | 1,284 | +2 | +0.2% | 337,200 |
| 2017/10/04 | 1,285 | 1,286 | 1,269 | 1,282 | -1 | -0.1% | 566,900 |
| 2017/10/03 | 1,302 | 1,309 | 1,277 | 1,283 | -3 | -0.2% | 457,700 |
| 2017/10/02 | 1,307 | 1,313 | 1,279 | 1,286 | -5 | -0.4% | 629,000 |
| 2017/09/29 | 1,293 | 1,296 | 1,284 | 1,291 | ±0 | ±0% | 607,900 |
| 2017/09/28 | 1,271 | 1,293 | 1,261 | 1,291 | +26 | +2.1% | 1,341,000 |
| 2017/09/27 | 1,279 | 1,279 | 1,255 | 1,265 | -30 | -2.3% | 1,066,800 |
| 2017/09/26 | 1,296 | 1,302 | 1,291 | 1,295 | -7 | -0.5% | 702,400 |
| 2017/09/25 | 1,298 | 1,303 | 1,278 | 1,302 | +12 | +0.9% | 621,600 |
| 2017/09/22 | 1,294 | 1,298 | 1,284 | 1,290 | +4 | +0.3% | 647,500 |
| 2017/09/21 | 1,277 | 1,294 | 1,275 | 1,286 | +19 | +1.5% | 863,900 |
| 2017/09/20 | 1,278 | 1,285 | 1,264 | 1,267 | -10 | -0.8% | 1,052,700 |
| 2017/09/19 | 1,278 | 1,281 | 1,268 | 1,277 | +9 | +0.7% | 1,078,900 |
| 2017/09/15 | 1,268 | 1,274 | 1,261 | 1,268 | -5 | -0.4% | 803,100 |
| 2017/09/14 | 1,267 | 1,281 | 1,265 | 1,273 | -11 | -0.9% | 1,004,300 |
| 2017/09/13 | 1,281 | 1,290 | 1,271 | 1,284 | +5 | +0.4% | 940,100 |
| 2017/09/12 | 1,312 | 1,313 | 1,277 | 1,279 | -15 | -1.2% | 935,400 |
1901～
1950
件表示中 / 3778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 | 478,100円 | -1.3% | -1.6% | 2.59% | 17.51倍 | 3.15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 |
| 洋缶ＨＤ | 358,900円 | +4.1% | +27.8% | 3.18% | 11.81倍 | 0.81倍 |
|
飲料缶やペットボトルなど包装容器で首位。車載用２次電池材料、オフィスビル賃貸も手がける |
| ＬＩＸＩＬ | 197,200円 | +2.4% | +4.2% | 4.56% | 70.86倍 | 0.92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 | 372,300円 | +2.1% | +6.3% | 2.69% | 15.68倍 | 1.28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 | 198,500円 | -0.2% | -8.6% | 3.32% | 10.10倍 | 0.99倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ用サスペンション（ＤＤＳ）も展開 |
市場注目の銘柄
チャート関連のコラム
