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 |
---|---|---|---|---|---|---|---|
2017/01/26 | 1,115 | 1,127 | 1,114 | 1,122 | +16 | +1.4% | 505,300 |
2017/01/25 | 1,100 | 1,115 | 1,099 | 1,106 | +5 | +0.5% | 740,000 |
2017/01/24 | 1,105 | 1,116 | 1,100 | 1,101 | -7 | -0.6% | 617,900 |
2017/01/23 | 1,103 | 1,122 | 1,102 | 1,108 | -5 | -0.4% | 547,300 |
2017/01/20 | 1,110 | 1,116 | 1,102 | 1,113 | +3 | +0.3% | 366,000 |
2017/01/19 | 1,112 | 1,119 | 1,098 | 1,110 | +16 | +1.5% | 581,700 |
2017/01/18 | 1,115 | 1,115 | 1,084 | 1,094 | -25 | -2.2% | 1,433,100 |
2017/01/17 | 1,077 | 1,135 | 1,075 | 1,119 | -18 | -1.6% | 1,792,000 |
2017/01/16 | 1,144 | 1,147 | 1,125 | 1,137 | -13 | -1.1% | 787,200 |
2017/01/13 | 1,161 | 1,162 | 1,145 | 1,150 | +1 | +0.1% | 628,700 |
2017/01/12 | 1,155 | 1,160 | 1,136 | 1,149 | +7 | +0.6% | 698,800 |
2017/01/11 | 1,146 | 1,151 | 1,141 | 1,142 | -2 | -0.2% | 455,600 |
2017/01/10 | 1,153 | 1,165 | 1,136 | 1,144 | +5 | +0.4% | 961,100 |
2017/01/06 | 1,130 | 1,141 | 1,129 | 1,139 | +7 | +0.6% | 471,500 |
2017/01/05 | 1,140 | 1,141 | 1,126 | 1,132 | -12 | -1% | 629,000 |
2017/01/04 | 1,121 | 1,146 | 1,114 | 1,144 | +29 | +2.6% | 521,900 |
2016/12/30 | 1,115 | 1,117 | 1,103 | 1,115 | +3 | +0.3% | 333,100 |
2016/12/29 | 1,124 | 1,124 | 1,105 | 1,112 | -15 | -1.3% | 511,400 |
2016/12/28 | 1,126 | 1,129 | 1,118 | 1,127 | +7 | +0.6% | 384,300 |
2016/12/27 | 1,124 | 1,126 | 1,115 | 1,120 | +6 | +0.5% | 455,100 |
2016/12/26 | 1,125 | 1,126 | 1,112 | 1,114 | -8 | -0.7% | 311,800 |
2016/12/22 | 1,099 | 1,124 | 1,098 | 1,122 | +7 | +0.6% | 750,700 |
2016/12/21 | 1,129 | 1,133 | 1,112 | 1,115 | -19 | -1.7% | 748,500 |
2016/12/20 | 1,098 | 1,134 | 1,098 | 1,134 | +16 | +1.4% | 967,200 |
2016/12/19 | 1,144 | 1,148 | 1,115 | 1,118 | -29 | -2.5% | 1,247,900 |
2016/12/16 | 1,145 | 1,147 | 1,139 | 1,147 | +15 | +1.3% | 617,500 |
2016/12/15 | 1,131 | 1,146 | 1,129 | 1,132 | +7 | +0.6% | 820,000 |
2016/12/14 | 1,118 | 1,127 | 1,118 | 1,125 | +3 | +0.3% | 564,400 |
2016/12/13 | 1,114 | 1,123 | 1,106 | 1,122 | -1 | -0.1% | 1,119,100 |
2016/12/12 | 1,122 | 1,124 | 1,107 | 1,123 | -5 | -0.4% | 1,337,800 |
2016/12/09 | 1,146 | 1,147 | 1,125 | 1,128 | -25 | -2.2% | 1,678,800 |
2016/12/08 | 1,150 | 1,156 | 1,145 | 1,153 | +10 | +0.9% | 630,400 |
2016/12/07 | 1,130 | 1,144 | 1,127 | 1,143 | +20 | +1.8% | 866,900 |
2016/12/06 | 1,123 | 1,132 | 1,118 | 1,123 | +11 | +1% | 702,600 |
2016/12/05 | 1,119 | 1,120 | 1,107 | 1,112 | -12 | -1.1% | 834,900 |
2016/12/02 | 1,126 | 1,139 | 1,119 | 1,124 | -8 | -0.7% | 704,300 |
2016/12/01 | 1,138 | 1,148 | 1,128 | 1,132 | +2 | +0.2% | 1,069,900 |
2016/11/30 | 1,141 | 1,145 | 1,126 | 1,130 | -5 | -0.4% | 1,109,200 |
2016/11/29 | 1,143 | 1,148 | 1,133 | 1,135 | -4 | -0.4% | 1,234,800 |
2016/11/28 | 1,124 | 1,143 | 1,120 | 1,139 | +20 | +1.8% | 1,255,200 |
2016/11/25 | 1,100 | 1,124 | 1,100 | 1,119 | +25 | +2.3% | 1,475,100 |
2016/11/24 | 1,058 | 1,100 | 1,042 | 1,094 | +6 | +0.6% | 1,425,300 |
2016/11/22 | 1,081 | 1,091 | 1,073 | 1,088 | +7 | +0.6% | 790,600 |
2016/11/21 | 1,075 | 1,087 | 1,075 | 1,081 | +2 | +0.2% | 521,600 |
2016/11/18 | 1,079 | 1,083 | 1,065 | 1,079 | +16 | +1.5% | 726,900 |
2016/11/17 | 1,058 | 1,076 | 1,050 | 1,063 | -5 | -0.5% | 1,608,900 |
2016/11/16 | 1,063 | 1,070 | 1,056 | 1,068 | +21 | +2% | 904,000 |
2016/11/15 | 1,058 | 1,067 | 1,041 | 1,047 | -18 | -1.7% | 1,100,900 |
2016/11/14 | 1,077 | 1,078 | 1,061 | 1,065 | +14 | +1.3% | 962,200 |
2016/11/11 | 1,087 | 1,105 | 1,047 | 1,051 | -26 | -2.4% | 1,633,700 |
1901~
1950
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