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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,695 | 2,729.5 | 2,674 | 2,677.5 | +19.5 | +0.7% | 665,900 |
| 2024/03/26 | 2,638 | 2,680.5 | 2,634.5 | 2,658 | +5.5 | +0.2% | 509,300 |
| 2024/03/25 | 2,676.5 | 2,687 | 2,648.5 | 2,652.5 | -18 | -0.7% | 641,800 |
| 2024/03/22 | 2,668.5 | 2,697.5 | 2,642.5 | 2,670.5 | -1 | ±0% | 920,900 |
| 2024/03/21 | 2,693.5 | 2,705 | 2,640.5 | 2,671.5 | +78 | +3% | 1,610,600 |
| 2024/03/19 | 2,570.5 | 2,593.5 | 2,543.5 | 2,593.5 | +16.5 | +0.6% | 531,600 |
| 2024/03/18 | 2,518.5 | 2,577 | 2,512 | 2,577 | +50.5 | +2% | 776,200 |
| 2024/03/15 | 2,505.5 | 2,543 | 2,493 | 2,526.5 | -5.5 | -0.2% | 1,033,400 |
| 2024/03/14 | 2,483.5 | 2,533 | 2,472.5 | 2,532 | +40.5 | +1.6% | 615,400 |
| 2024/03/13 | 2,494.5 | 2,526.5 | 2,480.5 | 2,491.5 | +0.5 | ±0% | 680,600 |
| 2024/03/12 | 2,456.5 | 2,497 | 2,429.5 | 2,491 | -10.5 | -0.4% | 469,300 |
| 2024/03/11 | 2,517.5 | 2,527 | 2,456 | 2,501.5 | -32.5 | -1.3% | 570,300 |
| 2024/03/08 | 2,462 | 2,547.5 | 2,458 | 2,534 | +69 | +2.8% | 1,145,700 |
| 2024/03/07 | 2,489.5 | 2,509 | 2,459 | 2,465 | -14.5 | -0.6% | 836,800 |
| 2024/03/06 | 2,454.5 | 2,492.5 | 2,434 | 2,479.5 | -25 | -1% | 1,588,000 |
| 2024/03/05 | 2,538 | 2,538 | 2,469 | 2,504.5 | -62 | -2.4% | 1,318,000 |
| 2024/03/04 | 2,412 | 2,583.5 | 2,401 | 2,566.5 | -110.5 | -4.1% | 1,322,600 |
| 2024/03/01 | 2,655.5 | 2,688 | 2,651 | 2,677 | +23 | +0.9% | 603,300 |
| 2024/02/29 | 2,659.5 | 2,661.5 | 2,625.5 | 2,654 | +2 | +0.1% | 876,900 |
| 2024/02/28 | 2,631.5 | 2,669 | 2,631.5 | 2,652 | +32 | +1.2% | 510,300 |
| 2024/02/27 | 2,648 | 2,653 | 2,605.5 | 2,620 | -32 | -1.2% | 768,500 |
| 2024/02/26 | 2,686 | 2,711 | 2,645 | 2,652 | -10 | -0.4% | 564,300 |
| 2024/02/22 | 2,650.5 | 2,677 | 2,630.5 | 2,662 | +39.5 | +1.5% | 803,800 |
| 2024/02/21 | 2,599 | 2,636 | 2,589.5 | 2,622.5 | +35.5 | +1.4% | 653,400 |
| 2024/02/20 | 2,627 | 2,650 | 2,564 | 2,587 | -69 | -2.6% | 848,000 |
| 2024/02/19 | 2,614.5 | 2,666.5 | 2,602 | 2,656 | +55 | +2.1% | 956,300 |
| 2024/02/16 | 2,554.5 | 2,607 | 2,530 | 2,601 | +40.5 | +1.6% | 1,133,300 |
| 2024/02/15 | 2,561.5 | 2,565 | 2,516.5 | 2,560.5 | +31.5 | +1.2% | 770,300 |
| 2024/02/14 | 2,534 | 2,560.5 | 2,508 | 2,529 | -30.5 | -1.2% | 693,900 |
| 2024/02/13 | 2,507 | 2,562 | 2,505.5 | 2,559.5 | +93 | +3.8% | 1,421,100 |
| 2024/02/09 | 2,428 | 2,480 | 2,396.5 | 2,466.5 | +75.5 | +3.2% | 1,668,600 |
| 2024/02/08 | 2,359 | 2,428.5 | 2,346 | 2,391 | +32.5 | +1.4% | 1,004,000 |
| 2024/02/07 | 2,348 | 2,403 | 2,329.5 | 2,358.5 | +5 | +0.2% | 985,500 |
| 2024/02/06 | 2,331 | 2,353.5 | 2,310 | 2,353.5 | +18.5 | +0.8% | 679,200 |
| 2024/02/05 | 2,330 | 2,339.5 | 2,267 | 2,335 | +3.5 | +0.2% | 798,800 |
| 2024/02/02 | 2,273.5 | 2,348 | 2,267.5 | 2,331.5 | +84 | +3.7% | 1,524,300 |
| 2024/02/01 | 2,280 | 2,322.5 | 2,246 | 2,247.5 | -28 | -1.2% | 1,724,100 |
| 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 |
251～
300
件表示中 / 3673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 | 442,600円 | +6.9% | +15.6% | 2.12% | 18.69倍 | 3.02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 |
| リンナイ | 329,000円 | +4.6% | +4.2% | 2.43% | 16.35倍 | 1.16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 |
| ＬＩＸＩＬ | 164,500円 | +5.9% | +125.1% | 5.47% | 59.07倍 | 0.77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 |
| 洋缶ＨＤ | 235,500円 | -2.7% | -9.7% | 3.86% | 15.15倍 | 0.56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 |
| ニッパツ | 145,300円 | +4.3% | +15.0% | 4.34% | 6.63倍 | 0.72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
