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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 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 |
| 2023/03/17 | 1,400 | 1,401 | 1,382 | 1,395 | +14 | +1% | 845,800 |
| 2023/03/16 | 1,368 | 1,384 | 1,360 | 1,381 | -27 | -1.9% | 433,000 |
| 2023/03/15 | 1,401 | 1,416 | 1,394 | 1,408 | +28 | +2% | 463,400 |
| 2023/03/14 | 1,401 | 1,403 | 1,357 | 1,380 | -38 | -2.7% | 609,700 |
| 2023/03/13 | 1,430 | 1,434 | 1,407 | 1,418 | -29 | -2% | 373,500 |
| 2023/03/10 | 1,440 | 1,466 | 1,439 | 1,447 | -23 | -1.6% | 704,000 |
| 2023/03/09 | 1,469 | 1,478 | 1,465 | 1,470 | +13 | +0.9% | 412,700 |
| 2023/03/08 | 1,453 | 1,457 | 1,444 | 1,457 | -7 | -0.5% | 647,100 |
| 2023/03/07 | 1,446 | 1,467 | 1,444 | 1,464 | +14 | +1% | 700,500 |
| 2023/03/06 | 1,451 | 1,455 | 1,437 | 1,450 | +2 | +0.1% | 395,900 |
| 2023/03/03 | 1,440 | 1,449 | 1,435 | 1,448 | +13 | +0.9% | 502,400 |
| 2023/03/02 | 1,448 | 1,449 | 1,422 | 1,435 | +2 | +0.1% | 487,500 |
| 2023/03/01 | 1,435 | 1,436 | 1,426 | 1,433 | -3 | -0.2% | 513,100 |
| 2023/02/28 | 1,457 | 1,459 | 1,435 | 1,436 | -15 | -1% | 522,000 |
| 2023/02/27 | 1,430 | 1,454 | 1,424 | 1,451 | +26 | +1.8% | 499,600 |
| 2023/02/24 | 1,416 | 1,425 | 1,411 | 1,425 | +6 | +0.4% | 590,700 |
| 2023/02/22 | 1,415 | 1,424 | 1,410 | 1,419 | -11 | -0.8% | 596,700 |
| 2023/02/21 | 1,421 | 1,431 | 1,416 | 1,430 | +12 | +0.8% | 575,500 |
| 2023/02/20 | 1,415 | 1,422 | 1,408 | 1,418 | +5 | +0.4% | 389,400 |
| 2023/02/17 | 1,406 | 1,418 | 1,404 | 1,413 | ±0 | ±0% | 405,600 |
| 2023/02/16 | 1,411 | 1,416 | 1,399 | 1,413 | +10 | +0.7% | 475,700 |
| 2023/02/15 | 1,400 | 1,409 | 1,395 | 1,403 | +7 | +0.5% | 804,400 |
| 2023/02/14 | 1,375 | 1,402 | 1,374 | 1,396 | +51 | +3.8% | 991,000 |
| 2023/02/13 | 1,354 | 1,358 | 1,335 | 1,345 | -12 | -0.9% | 401,000 |
| 2023/02/10 | 1,340 | 1,375 | 1,340 | 1,357 | +3 | +0.2% | 485,800 |
| 2023/02/09 | 1,325 | 1,356 | 1,322 | 1,354 | +24 | +1.8% | 595,800 |
| 2023/02/08 | 1,340 | 1,349 | 1,324 | 1,330 | -4 | -0.3% | 319,500 |
| 2023/02/07 | 1,341 | 1,345 | 1,326 | 1,334 | -6 | -0.4% | 511,200 |
| 2023/02/06 | 1,340 | 1,344 | 1,315 | 1,340 | +10 | +0.8% | 548,600 |
| 2023/02/03 | 1,336 | 1,338 | 1,316 | 1,330 | -8 | -0.6% | 694,600 |
| 2023/02/02 | 1,370 | 1,372 | 1,336 | 1,338 | -31 | -2.3% | 813,000 |
| 2023/02/01 | 1,370 | 1,406 | 1,358 | 1,369 | ±0 | ±0% | 1,463,300 |
| 2023/01/31 | 1,264 | 1,378 | 1,264 | 1,369 | +104 | +8.2% | 1,679,800 |
| 2023/01/30 | 1,262 | 1,268 | 1,255 | 1,265 | +7 | +0.6% | 357,400 |
| 2023/01/27 | 1,264 | 1,264 | 1,250 | 1,258 | +1 | +0.1% | 301,200 |
| 2023/01/26 | 1,270 | 1,270 | 1,251 | 1,257 | -8 | -0.6% | 357,500 |
401～
450
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
