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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 270 | 272 | 266 | 269 | +4 | +1.5% | 276,000 |
| 2010/08/04 | 274 | 274 | 261 | 265 | -12 | -4.3% | 391,000 |
| 2010/08/03 | 279 | 281 | 276 | 277 | +1 | +0.4% | 354,000 |
| 2010/08/02 | 275 | 281 | 275 | 276 | -2 | -0.7% | 270,000 |
| 2010/07/30 | 285 | 286 | 275 | 278 | -6 | -2.1% | 358,000 |
| 2010/07/29 | 291 | 291 | 283 | 284 | -7 | -2.4% | 687,000 |
| 2010/07/28 | 292 | 293 | 290 | 291 | +4 | +1.4% | 283,000 |
| 2010/07/27 | 286 | 290 | 286 | 287 | ±0 | ±0% | 420,000 |
| 2010/07/26 | 284 | 295 | 283 | 287 | +4 | +1.4% | 869,000 |
| 2010/07/23 | 287 | 287 | 282 | 283 | +2 | +0.7% | 397,000 |
| 2010/07/22 | 285 | 285 | 280 | 281 | -4 | -1.4% | 543,000 |
| 2010/07/21 | 285 | 288 | 283 | 285 | +5 | +1.8% | 573,000 |
| 2010/07/20 | 281 | 284 | 276 | 280 | ±0 | ±0% | 479,000 |
| 2010/07/16 | 280 | 284 | 278 | 280 | +1 | +0.4% | 584,000 |
| 2010/07/15 | 279 | 280 | 275 | 279 | ±0 | ±0% | 534,000 |
| 2010/07/14 | 281 | 283 | 279 | 279 | +1 | +0.4% | 387,000 |
| 2010/07/13 | 277 | 279 | 275 | 278 | +5 | +1.8% | 600,000 |
| 2010/07/12 | 275 | 281 | 271 | 273 | +1 | +0.4% | 555,000 |
| 2010/07/09 | 275 | 275 | 270 | 272 | -2 | -0.7% | 708,000 |
| 2010/07/08 | 272 | 277 | 270 | 274 | +7 | +2.6% | 611,000 |
| 2010/07/07 | 269 | 270 | 265 | 267 | ±0 | ±0% | 333,000 |
| 2010/07/06 | 264 | 271 | 262 | 267 | ±0 | ±0% | 710,000 |
| 2010/07/05 | 267 | 271 | 266 | 267 | ±0 | ±0% | 549,000 |
| 2010/07/02 | 267 | 269 | 263 | 267 | +2 | +0.8% | 544,000 |
| 2010/07/01 | 269 | 272 | 264 | 265 | -5 | -1.9% | 905,000 |
| 2010/06/30 | 268 | 273 | 266 | 270 | ±0 | ±0% | 699,000 |
| 2010/06/29 | 272 | 276 | 270 | 270 | -1 | -0.4% | 493,000 |
| 2010/06/28 | 272 | 274 | 270 | 271 | -1 | -0.4% | 522,000 |
| 2010/06/25 | 274 | 276 | 271 | 272 | +1 | +0.4% | 589,000 |
| 2010/06/24 | 273 | 276 | 271 | 271 | ±0 | ±0% | 596,000 |
| 2010/06/23 | 273 | 273 | 270 | 271 | -3 | -1.1% | 429,000 |
| 2010/06/22 | 270 | 275 | 270 | 274 | +5 | +1.9% | 691,000 |
| 2010/06/21 | 270 | 273 | 266 | 269 | ±0 | ±0% | 972,000 |
| 2010/06/18 | 268 | 271 | 265 | 269 | +3 | +1.1% | 1,006,000 |
| 2010/06/17 | 270 | 280 | 265 | 266 | -3 | -1.1% | 758,000 |
| 2010/06/16 | 268 | 273 | 267 | 269 | +4 | +1.5% | 695,000 |
| 2010/06/15 | 268 | 269 | 261 | 265 | -6 | -2.2% | 955,000 |
| 2010/06/14 | 264 | 272 | 264 | 271 | +8 | +3% | 1,033,000 |
| 2010/06/11 | 285 | 285 | 259 | 263 | -14 | -5.1% | 2,093,000 |
| 2010/06/10 | 265 | 278 | 263 | 277 | +6 | +2.2% | 1,104,000 |
| 2010/06/09 | 270 | 273 | 266 | 271 | -2 | -0.7% | 753,000 |
| 2010/06/08 | 271 | 276 | 270 | 273 | -4 | -1.4% | 1,054,000 |
| 2010/06/07 | 278 | 278 | 274 | 277 | -4 | -1.4% | 938,000 |
| 2010/06/04 | 297 | 297 | 274 | 281 | -18 | -6% | 2,324,000 |
| 2010/06/03 | 295 | 303 | 292 | 299 | +10 | +3.5% | 1,050,000 |
| 2010/06/02 | 285 | 291 | 280 | 289 | +4 | +1.4% | 724,000 |
| 2010/06/01 | 283 | 291 | 281 | 285 | +7 | +2.5% | 826,000 |
| 2010/05/31 | 279 | 282 | 275 | 278 | ±0 | ±0% | 677,000 |
| 2010/05/28 | 280 | 281 | 275 | 278 | +6 | +2.2% | 730,000 |
| 2010/05/27 | 271 | 274 | 265 | 272 | -3 | -1.1% | 1,051,000 |
3501～
3550
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 | 451,300円 | +6.9% | +15.6% | 2.08% | 19.26倍 | 3.12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 | 177,700円 | +5.9% | +125.1% | 5.06% | 63.81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 | 321,400円 | +4.6% | +4.2% | 2.49% | 15.97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 | 181,400円 | +4.3% | +15.0% | 3.47% | 8.66倍 | 0.95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 | 127,900円 | -7.6% | -54.6% | 1.64% | 22.14倍 | 0.76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
