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 |
---|---|---|---|---|---|---|---|
2024/01/31 | 2,305 | 2,357 | 2,222.5 | 2,275.5 | -45 | -1.9% | 2,390,300 |
2024/01/30 | 2,315.5 | 2,335.5 | 2,302.5 | 2,320.5 | +17 | +0.7% | 462,800 |
2024/01/29 | 2,291.5 | 2,306 | 2,281 | 2,303.5 | +13.5 | +0.6% | 422,600 |
2024/01/26 | 2,304.5 | 2,314 | 2,290 | 2,290 | -19.5 | -0.8% | 524,700 |
2024/01/25 | 2,293.5 | 2,313 | 2,293 | 2,309.5 | +18 | +0.8% | 634,900 |
2024/01/24 | 2,351 | 2,359.5 | 2,265 | 2,291.5 | -94.5 | -4% | 1,171,200 |
2024/01/23 | 2,396.5 | 2,419.5 | 2,364 | 2,386 | -3 | -0.1% | 386,500 |
2024/01/22 | 2,368.5 | 2,396.5 | 2,357 | 2,389 | +59.5 | +2.6% | 454,500 |
2024/01/19 | 2,309 | 2,341.5 | 2,291 | 2,329.5 | +70.5 | +3.1% | 742,200 |
2024/01/18 | 2,251 | 2,274 | 2,250 | 2,259 | -5 | -0.2% | 361,700 |
2024/01/17 | 2,300 | 2,323 | 2,264 | 2,264 | -31 | -1.4% | 533,400 |
2024/01/16 | 2,283 | 2,303.5 | 2,272.5 | 2,295 | -3.5 | -0.2% | 422,500 |
2024/01/15 | 2,218 | 2,315 | 2,217.5 | 2,298.5 | +81.5 | +3.7% | 638,900 |
2024/01/12 | 2,233 | 2,244 | 2,212.5 | 2,217 | +7 | +0.3% | 494,000 |
2024/01/11 | 2,225.5 | 2,251 | 2,209 | 2,210 | -1 | ±0% | 745,400 |
2024/01/10 | 2,175 | 2,230 | 2,175 | 2,211 | +23.5 | +1.1% | 513,000 |
2024/01/09 | 2,177 | 2,194.5 | 2,160 | 2,187.5 | +33 | +1.5% | 665,200 |
2024/01/05 | 2,137.5 | 2,182.5 | 2,115.5 | 2,154.5 | +6 | +0.3% | 618,200 |
2024/01/04 | 2,107 | 2,157.5 | 2,094.5 | 2,148.5 | +10 | +0.5% | 558,100 |
2023/12/29 | 2,148 | 2,164 | 2,121 | 2,138.5 | +7.5 | +0.4% | 467,300 |
2023/12/28 | 2,103.5 | 2,138.5 | 2,101.5 | 2,131 | +4.5 | +0.2% | 304,700 |
2023/12/27 | 2,133 | 2,149.5 | 2,112 | 2,126.5 | -25 | -1.2% | 592,200 |
2023/12/26 | 2,147 | 2,160 | 2,126.5 | 2,151.5 | +11 | +0.5% | 363,200 |
2023/12/25 | 2,182 | 2,182 | 2,132 | 2,140.5 | -20.5 | -0.9% | 188,800 |
2023/12/22 | 2,148 | 2,174 | 2,137.5 | 2,161 | +22.5 | +1.1% | 391,100 |
2023/12/21 | 2,153 | 2,154 | 2,136.5 | 2,138.5 | -28.5 | -1.3% | 420,000 |
2023/12/20 | 2,184.5 | 2,194 | 2,162.5 | 2,167 | +10 | +0.5% | 781,600 |
2023/12/19 | 2,160 | 2,194 | 2,130 | 2,157 | +32.5 | +1.5% | 1,165,400 |
2023/12/18 | 2,133.5 | 2,133.5 | 2,087.5 | 2,124.5 | -24.5 | -1.1% | 1,267,600 |
2023/12/15 | 2,120 | 2,168 | 2,106 | 2,149 | +79 | +3.8% | 1,452,700 |
2023/12/14 | 2,061 | 2,082 | 2,049.5 | 2,070 | +8.5 | +0.4% | 1,512,600 |
2023/12/13 | 2,097 | 2,103.5 | 2,048.5 | 2,061.5 | -28 | -1.3% | 571,900 |
2023/12/12 | 2,096 | 2,107 | 2,086.5 | 2,089.5 | +0.5 | ±0% | 519,500 |
2023/12/11 | 2,078.5 | 2,091 | 2,053 | 2,089 | +26 | +1.3% | 625,700 |
2023/12/08 | 2,093 | 2,105.5 | 2,052 | 2,063 | -51.5 | -2.4% | 891,000 |
2023/12/07 | 2,141 | 2,154 | 2,109.5 | 2,114.5 | -45.5 | -2.1% | 683,600 |
2023/12/06 | 2,092.5 | 2,163.5 | 2,088.5 | 2,160 | +72 | +3.4% | 858,200 |
2023/12/05 | 2,085 | 2,101 | 2,078.5 | 2,088 | -3.5 | -0.2% | 645,800 |
2023/12/04 | 2,091 | 2,111 | 2,081.5 | 2,091.5 | -32.5 | -1.5% | 579,500 |
2023/12/01 | 2,153.5 | 2,161.5 | 2,121.5 | 2,124 | +3 | +0.1% | 809,400 |
2023/11/30 | 2,100 | 2,122 | 2,088.5 | 2,121 | +28.5 | +1.4% | 1,023,700 |
2023/11/29 | 2,076 | 2,102.5 | 2,075 | 2,092.5 | -14.5 | -0.7% | 563,600 |
2023/11/28 | 2,101.5 | 2,123.5 | 2,097.5 | 2,107 | +8.5 | +0.4% | 611,700 |
2023/11/27 | 2,101 | 2,109.5 | 2,083.5 | 2,098.5 | -13.5 | -0.6% | 498,500 |
2023/11/24 | 2,102.5 | 2,121 | 2,089 | 2,112 | +48 | +2.3% | 623,600 |
2023/11/22 | 2,011 | 2,076 | 2,003.5 | 2,064 | +24 | +1.2% | 492,900 |
2023/11/21 | 2,056.5 | 2,056.5 | 2,015 | 2,040 | -24 | -1.2% | 721,500 |
2023/11/20 | 2,110 | 2,123.5 | 2,050.5 | 2,064 | -50.5 | -2.4% | 619,400 |
2023/11/17 | 2,075 | 2,129 | 2,070.5 | 2,114.5 | +20 | +1% | 520,500 |
2023/11/16 | 2,083.5 | 2,122.5 | 2,077.5 | 2,094.5 | -31.5 | -1.5% | 711,400 |
201~
250
件表示中 / 3586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 | 454,400円 | +6.9% | +15.6% | 2.07% | 19.39倍 | 3.14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 | 176,900円 | +5.9% | +125.1% | 5.09% | 63.52倍 | 0.83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 | 320,200円 | +4.6% | +4.2% | 2.50% | 15.91倍 | 1.13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 | 179,900円 | +4.3% | +15.0% | 3.50% | 8.59倍 | 0.94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 |
SUMCO | 125,300円 | -7.6% | -54.6% | 1.68% | 21.69倍 | 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