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 |
---|---|---|---|---|---|---|---|
2023/06/01 | 1,620 | 1,656 | 1,616 | 1,650 | +24 | +1.5% | 474,800 |
2023/05/31 | 1,636 | 1,642 | 1,622 | 1,626 | -20 | -1.2% | 771,000 |
2023/05/30 | 1,640 | 1,664 | 1,632 | 1,646 | +15 | +0.9% | 777,100 |
2023/05/29 | 1,623 | 1,637 | 1,620 | 1,631 | +28 | +1.7% | 618,200 |
2023/05/26 | 1,605 | 1,614 | 1,592 | 1,603 | -2 | -0.1% | 499,400 |
2023/05/25 | 1,581 | 1,611 | 1,571 | 1,605 | +21 | +1.3% | 520,500 |
2023/05/24 | 1,573 | 1,590 | 1,570 | 1,584 | -4 | -0.3% | 376,200 |
2023/05/23 | 1,611 | 1,614 | 1,582 | 1,588 | -23 | -1.4% | 476,200 |
2023/05/22 | 1,592 | 1,612 | 1,590 | 1,611 | +3 | +0.2% | 307,600 |
2023/05/19 | 1,607 | 1,615 | 1,600 | 1,608 | +2 | +0.1% | 371,900 |
2023/05/18 | 1,632 | 1,633 | 1,601 | 1,606 | -17 | -1% | 396,300 |
2023/05/17 | 1,610 | 1,630 | 1,606 | 1,623 | +6 | +0.4% | 625,900 |
2023/05/16 | 1,555 | 1,619 | 1,546 | 1,617 | +74 | +4.8% | 1,192,000 |
2023/05/15 | 1,536 | 1,549 | 1,508 | 1,543 | +20 | +1.3% | 740,200 |
2023/05/12 | 1,510 | 1,523 | 1,499 | 1,523 | +19 | +1.3% | 481,800 |
2023/05/11 | 1,508 | 1,514 | 1,497 | 1,504 | -18 | -1.2% | 484,100 |
2023/05/10 | 1,529 | 1,529 | 1,517 | 1,522 | -4 | -0.3% | 385,400 |
2023/05/09 | 1,510 | 1,530 | 1,503 | 1,526 | +21 | +1.4% | 440,900 |
2023/05/08 | 1,477 | 1,506 | 1,471 | 1,505 | +20 | +1.3% | 475,200 |
2023/05/02 | 1,504 | 1,504 | 1,480 | 1,485 | -9 | -0.6% | 319,400 |
2023/05/01 | 1,488 | 1,496 | 1,476 | 1,494 | +12 | +0.8% | 292,400 |
2023/04/28 | 1,477 | 1,485 | 1,465 | 1,482 | +34 | +2.3% | 488,000 |
2023/04/27 | 1,429 | 1,451 | 1,426 | 1,448 | +8 | +0.6% | 671,300 |
2023/04/26 | 1,430 | 1,444 | 1,425 | 1,440 | +3 | +0.2% | 447,200 |
2023/04/25 | 1,440 | 1,450 | 1,431 | 1,437 | +6 | +0.4% | 320,100 |
2023/04/24 | 1,437 | 1,440 | 1,424 | 1,431 | +1 | +0.1% | 239,800 |
2023/04/21 | 1,430 | 1,434 | 1,419 | 1,430 | +1 | +0.1% | 391,700 |
2023/04/20 | 1,420 | 1,433 | 1,416 | 1,429 | +9 | +0.6% | 285,400 |
2023/04/19 | 1,411 | 1,422 | 1,406 | 1,420 | +1 | +0.1% | 421,500 |
2023/04/18 | 1,421 | 1,424 | 1,411 | 1,419 | -2 | -0.1% | 341,700 |
2023/04/17 | 1,415 | 1,421 | 1,402 | 1,421 | +12 | +0.9% | 305,800 |
2023/04/14 | 1,401 | 1,414 | 1,397 | 1,409 | +5 | +0.4% | 393,300 |
2023/04/13 | 1,398 | 1,408 | 1,391 | 1,404 | +9 | +0.6% | 266,800 |
2023/04/12 | 1,399 | 1,406 | 1,390 | 1,395 | +7 | +0.5% | 387,500 |
2023/04/11 | 1,396 | 1,399 | 1,381 | 1,388 | -2 | -0.1% | 398,500 |
2023/04/10 | 1,391 | 1,396 | 1,383 | 1,390 | +7 | +0.5% | 250,900 |
2023/04/07 | 1,377 | 1,387 | 1,375 | 1,383 | +5 | +0.4% | 223,100 |
2023/04/06 | 1,390 | 1,395 | 1,376 | 1,378 | -30 | -2.1% | 430,500 |
2023/04/05 | 1,426 | 1,431 | 1,403 | 1,408 | -39 | -2.7% | 348,700 |
2023/04/04 | 1,432 | 1,448 | 1,424 | 1,447 | +15 | +1% | 554,000 |
2023/04/03 | 1,438 | 1,445 | 1,417 | 1,432 | +16 | +1.1% | 468,500 |
2023/03/31 | 1,419 | 1,423 | 1,401 | 1,416 | +7 | +0.5% | 495,100 |
2023/03/30 | 1,409 | 1,412 | 1,392 | 1,409 | -20 | -1.4% | 440,200 |
2023/03/29 | 1,406 | 1,429 | 1,401 | 1,429 | +28 | +2% | 815,900 |
2023/03/28 | 1,410 | 1,412 | 1,401 | 1,401 | +3 | +0.2% | 471,900 |
2023/03/27 | 1,404 | 1,404 | 1,392 | 1,398 | +13 | +0.9% | 458,300 |
2023/03/24 | 1,384 | 1,390 | 1,376 | 1,385 | -13 | -0.9% | 447,800 |
2023/03/23 | 1,386 | 1,399 | 1,379 | 1,398 | +1 | +0.1% | 262,300 |
2023/03/22 | 1,414 | 1,417 | 1,392 | 1,397 | +13 | +0.9% | 475,500 |
2023/03/20 | 1,385 | 1,403 | 1,381 | 1,384 | -11 | -0.8% | 546,500 |
351~
400
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