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 |
---|---|---|---|---|---|---|---|
2024/01/11 | 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 |
2023/11/15 | 2,126 | 2,144 | 2,107.5 | 2,126 | +8 | +0.4% | 707,700 |
2023/11/14 | 2,158 | 2,169.5 | 2,117.5 | 2,118 | -34.5 | -1.6% | 624,100 |
2023/11/13 | 2,183 | 2,186 | 2,131 | 2,152.5 | -19.5 | -0.9% | 431,700 |
2023/11/10 | 2,198.5 | 2,200 | 2,159 | 2,172 | -18 | -0.8% | 834,500 |
2023/11/09 | 2,193 | 2,210 | 2,170 | 2,190 | +40 | +1.9% | 647,500 |
2023/11/08 | 2,188.5 | 2,190 | 2,126 | 2,150 | -3.5 | -0.2% | 784,900 |
2023/11/07 | 2,193 | 2,221.5 | 2,151 | 2,153.5 | -49.5 | -2.2% | 961,900 |
2023/11/06 | 2,198.5 | 2,207.5 | 2,155.5 | 2,203 | +69 | +3.2% | 1,192,000 |
2023/11/02 | 2,120 | 2,141 | 2,096.5 | 2,134 | +55 | +2.6% | 1,562,100 |
2023/11/01 | 2,090 | 2,101.5 | 2,042 | 2,079 | +60.5 | +3% | 1,487,500 |
2023/10/31 | 2,018 | 2,053 | 1,942.5 | 2,018.5 | +43 | +2.2% | 1,810,200 |
2023/10/30 | 1,990.5 | 2,012 | 1,952.5 | 1,975.5 | -31.5 | -1.6% | 2,484,400 |
2023/10/27 | 1,985.5 | 2,015.5 | 1,985 | 2,007 | +36.5 | +1.9% | 533,900 |
2023/10/26 | 1,943.5 | 1,977 | 1,942.5 | 1,970.5 | +9.5 | +0.5% | 675,100 |
201~
250
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