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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 4,506 | 4,529 | 4,458 | 4,514 | +45 | +1% | 362,900 |
| 2025/01/20 | 4,515 | 4,552 | 4,462 | 4,469 | +16 | +0.4% | 372,500 |
| 2025/01/17 | 4,533 | 4,533 | 4,382 | 4,453 | -38 | -0.8% | 414,600 |
| 2025/01/16 | 4,482 | 4,530 | 4,426 | 4,491 | +48 | +1.1% | 634,400 |
| 2025/01/15 | 4,390 | 4,468 | 4,387 | 4,443 | +54 | +1.2% | 703,500 |
| 2025/01/14 | 4,446 | 4,462 | 4,346 | 4,389 | -50 | -1.1% | 971,400 |
| 2025/01/10 | 4,300 | 4,470 | 4,297 | 4,439 | +150 | +3.5% | 1,361,300 |
| 2025/01/09 | 4,315 | 4,385 | 4,287 | 4,289 | -27 | -0.6% | 1,421,200 |
| 2025/01/08 | 4,309 | 4,340 | 4,237 | 4,316 | -40 | -0.9% | 689,800 |
| 2025/01/07 | 4,356 | 4,423 | 4,346 | 4,356 | -3 | -0.1% | 596,500 |
| 2025/01/06 | 4,386 | 4,458 | 4,325 | 4,359 | -43 | -1% | 660,300 |
| 2024/12/30 | 4,446 | 4,449 | 4,380 | 4,402 | -45 | -1% | 357,500 |
| 2024/12/27 | 4,468 | 4,473 | 4,416 | 4,447 | +9 | +0.2% | 241,900 |
| 2024/12/26 | 4,404 | 4,444 | 4,382 | 4,438 | +34 | +0.8% | 289,500 |
| 2024/12/25 | 4,396 | 4,404 | 4,347 | 4,404 | +8 | +0.2% | 329,400 |
| 2024/12/24 | 4,495 | 4,503 | 4,381 | 4,396 | -103 | -2.3% | 362,500 |
| 2024/12/23 | 4,520 | 4,570 | 4,499 | 4,499 | -8 | -0.2% | 302,600 |
| 2024/12/20 | 4,509 | 4,548 | 4,499 | 4,507 | -2 | ±0% | 581,800 |
| 2024/12/19 | 4,457 | 4,522 | 4,431 | 4,509 | -18 | -0.4% | 396,800 |
| 2024/12/18 | 4,512 | 4,554 | 4,503 | 4,527 | -29 | -0.6% | 410,800 |
| 2024/12/17 | 4,630 | 4,676 | 4,556 | 4,556 | -99 | -2.1% | 469,400 |
| 2024/12/16 | 4,595 | 4,679 | 4,560 | 4,655 | +60 | +1.3% | 344,900 |
| 2024/12/13 | 4,492 | 4,607 | 4,492 | 4,595 | +43 | +0.9% | 558,700 |
| 2024/12/12 | 4,589 | 4,634 | 4,552 | 4,552 | -30 | -0.7% | 632,400 |
| 2024/12/11 | 4,514 | 4,620 | 4,514 | 4,582 | +80 | +1.8% | 543,100 |
| 2024/12/10 | 4,545 | 4,566 | 4,463 | 4,502 | -48 | -1.1% | 632,200 |
| 2024/12/09 | 4,566 | 4,610 | 4,550 | 4,550 | +12 | +0.3% | 404,200 |
| 2024/12/06 | 4,589 | 4,612 | 4,530 | 4,538 | -52 | -1.1% | 389,500 |
| 2024/12/05 | 4,560 | 4,612 | 4,538 | 4,590 | +55 | +1.2% | 435,500 |
| 2024/12/04 | 4,654 | 4,670 | 4,501 | 4,535 | -118 | -2.5% | 1,003,100 |
| 2024/12/03 | 4,560 | 4,688 | 4,560 | 4,653 | +100 | +2.2% | 609,000 |
| 2024/12/02 | 4,495 | 4,577 | 4,462 | 4,553 | +44 | +1% | 630,500 |
| 2024/11/29 | 4,479 | 4,530 | 4,471 | 4,509 | +45 | +1% | 318,500 |
| 2024/11/28 | 4,400 | 4,491 | 4,400 | 4,464 | +15 | +0.3% | 427,100 |
| 2024/11/27 | 4,554 | 4,572 | 4,404 | 4,449 | -107 | -2.3% | 538,700 |
| 2024/11/26 | 4,463 | 4,613 | 4,456 | 4,556 | +83 | +1.9% | 623,800 |
| 2024/11/25 | 4,575 | 4,585 | 4,473 | 4,473 | -71 | -1.6% | 529,800 |
| 2024/11/22 | 4,484 | 4,576 | 4,439 | 4,544 | +90 | +2% | 452,500 |
| 2024/11/21 | 4,442 | 4,497 | 4,427 | 4,454 | +21 | +0.5% | 520,500 |
| 2024/11/20 | 4,385 | 4,476 | 4,383 | 4,433 | +13 | +0.3% | 285,500 |
| 2024/11/19 | 4,400 | 4,445 | 4,360 | 4,420 | +30 | +0.7% | 546,100 |
| 2024/11/18 | 4,365 | 4,424 | 4,334 | 4,390 | -17 | -0.4% | 471,300 |
| 2024/11/15 | 4,404 | 4,424 | 4,357 | 4,407 | -30 | -0.7% | 770,000 |
| 2024/11/14 | 4,462 | 4,497 | 4,428 | 4,437 | -33 | -0.7% | 829,600 |
| 2024/11/13 | 4,576 | 4,582 | 4,441 | 4,470 | -80 | -1.8% | 783,400 |
| 2024/11/12 | 4,671 | 4,671 | 4,511 | 4,550 | +54 | +1.2% | 925,100 |
| 2024/11/11 | 4,398 | 4,507 | 4,381 | 4,496 | +42 | +0.9% | 568,600 |
| 2024/11/08 | 4,479 | 4,484 | 4,392 | 4,454 | -11 | -0.2% | 787,500 |
| 2024/11/07 | 4,492 | 4,513 | 4,372 | 4,465 | -35 | -0.8% | 990,500 |
| 2024/11/06 | 4,453 | 4,500 | 4,270 | 4,500 | +187 | +4.3% | 1,249,500 |
151～
200
件表示中 / 3773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 | 477,400円 | -1.3% | -1.6% | 2.60% | 17.48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% | 11.94倍 | 0.82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 | 191,900円 | +2.4% | +4.2% | 4.69% | 68.95倍 | 0.89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 | 366,600円 | +2.1% | +6.3% | 2.73% | 15.48倍 | 1.26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 |
| ＳＵＭＣＯ | 124,600円 | +3.4% | -93.3% | 1.69% | - | 0.74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 |
市場注目の銘柄
チャート関連のコラム
