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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 2,050 | 2,058 | 2,032 | 2,043 | +17.5 | +0.9% | 358,600 |
| 2023/08/14 | 2,045 | 2,045 | 1,998 | 2,025.5 | -24 | -1.2% | 711,200 |
| 2023/08/10 | 2,013 | 2,061.5 | 2,013 | 2,049.5 | +49.5 | +2.5% | 757,700 |
| 2023/08/09 | 1,988 | 2,012 | 1,984.5 | 2,000 | +12 | +0.6% | 579,800 |
| 2023/08/08 | 1,984 | 1,989.5 | 1,973.5 | 1,988 | +20 | +1% | 421,800 |
| 2023/08/07 | 1,961.5 | 1,980 | 1,948 | 1,968 | +4.5 | +0.2% | 468,800 |
| 2023/08/04 | 1,936 | 1,970 | 1,925 | 1,963.5 | +41 | +2.1% | 622,300 |
| 2023/08/03 | 1,937.5 | 1,950 | 1,917.5 | 1,922.5 | -27.5 | -1.4% | 522,200 |
| 2023/08/02 | 1,951.5 | 1,989 | 1,947 | 1,950 | -19 | -1% | 687,100 |
| 2023/08/01 | 1,972 | 1,990 | 1,951 | 1,969 | +37 | +1.9% | 762,400 |
| 2023/07/31 | 1,899 | 2,013.5 | 1,892 | 1,932 | +55 | +2.9% | 1,024,700 |
| 2023/07/28 | 1,880.5 | 1,905 | 1,849.5 | 1,877 | -19 | -1% | 555,200 |
| 2023/07/27 | 1,893 | 1,901 | 1,885.5 | 1,896 | -8 | -0.4% | 319,500 |
| 2023/07/26 | 1,900.5 | 1,913 | 1,891 | 1,904 | +4 | +0.2% | 390,400 |
| 2023/07/25 | 1,893 | 1,900 | 1,883 | 1,900 | +14 | +0.7% | 437,100 |
| 2023/07/24 | 1,888 | 1,895 | 1,873.5 | 1,886 | +19 | +1% | 320,500 |
| 2023/07/21 | 1,861 | 1,870.5 | 1,852 | 1,867 | -2 | -0.1% | 281,100 |
| 2023/07/20 | 1,871.5 | 1,891.5 | 1,866 | 1,869 | -14 | -0.7% | 320,000 |
| 2023/07/19 | 1,885 | 1,892 | 1,872 | 1,883 | +3.5 | +0.2% | 517,100 |
| 2023/07/18 | 1,861.5 | 1,882.5 | 1,856 | 1,879.5 | +29.5 | +1.6% | 380,200 |
| 2023/07/14 | 1,850 | 1,858 | 1,833.5 | 1,850 | +14 | +0.8% | 469,200 |
| 2023/07/13 | 1,838.5 | 1,842 | 1,804 | 1,836 | +6.5 | +0.4% | 427,200 |
| 2023/07/12 | 1,848 | 1,851.5 | 1,822.5 | 1,829.5 | -9 | -0.5% | 452,500 |
| 2023/07/11 | 1,859.5 | 1,865.5 | 1,836.5 | 1,838.5 | -17.5 | -0.9% | 600,800 |
| 2023/07/10 | 1,849 | 1,871 | 1,848.5 | 1,856 | +7 | +0.4% | 413,800 |
| 2023/07/07 | 1,847.5 | 1,866 | 1,831 | 1,849 | -18.5 | -1% | 424,000 |
| 2023/07/06 | 1,867 | 1,885 | 1,855.5 | 1,867.5 | -17.5 | -0.9% | 407,100 |
| 2023/07/05 | 1,868.5 | 1,894 | 1,856.5 | 1,885 | -2 | -0.1% | 465,800 |
| 2023/07/04 | 1,893 | 1,896 | 1,873.5 | 1,887 | -33.5 | -1.7% | 529,200 |
| 2023/07/03 | 1,890 | 1,922 | 1,879.5 | 1,920.5 | +55 | +2.9% | 510,900 |
| 2023/06/30 | 1,868 | 1,879.5 | 1,846.5 | 1,865.5 | -0.5 | ±0% | 374,200 |
| 2023/06/29 | 1,854 | 1,875.5 | 1,850.5 | 1,866 | +13.5 | +0.7% | 511,900 |
| 2023/06/28 | 1,821.5 | 1,852.5 | 1,815.5 | 1,852.5 | +52 | +2.9% | 347,300 |
| 2023/06/27 | 1,800 | 1,805 | 1,782.5 | 1,800.5 | +0.5 | ±0% | 355,500 |
| 2023/06/26 | 1,812 | 1,820 | 1,794 | 1,800 | -13.5 | -0.7% | 253,200 |
| 2023/06/23 | 1,846 | 1,852.5 | 1,806 | 1,813.5 | -30.5 | -1.7% | 388,000 |
| 2023/06/22 | 1,835 | 1,848.5 | 1,832.5 | 1,844 | +15 | +0.8% | 428,900 |
| 2023/06/21 | 1,819.5 | 1,837.5 | 1,815 | 1,829 | +2 | +0.1% | 651,800 |
| 2023/06/20 | 1,803 | 1,827.5 | 1,802 | 1,827 | +6.5 | +0.4% | 465,100 |
| 2023/06/19 | 1,830 | 1,830 | 1,811 | 1,820.5 | -5 | -0.3% | 418,600 |
| 2023/06/16 | 1,825 | 1,831.5 | 1,813.5 | 1,825.5 | -11 | -0.6% | 1,262,900 |
| 2023/06/15 | 1,826.5 | 1,839.5 | 1,809 | 1,836.5 | +17.5 | +1% | 635,600 |
| 2023/06/14 | 1,829 | 1,829 | 1,810 | 1,819 | +33.5 | +1.9% | 748,400 |
| 2023/06/13 | 1,770 | 1,789 | 1,762 | 1,785.5 | +34.5 | +2% | 694,100 |
| 2023/06/12 | 1,732 | 1,761 | 1,728 | 1,751 | +18 | +1% | 457,500 |
| 2023/06/09 | 1,735 | 1,739.5 | 1,723.5 | 1,733 | +21.5 | +1.3% | 767,400 |
| 2023/06/08 | 1,726 | 1,742 | 1,701.5 | 1,711.5 | -20.5 | -1.2% | 526,700 |
| 2023/06/07 | 1,748.5 | 1,766.5 | 1,725 | 1,732 | -4 | -0.2% | 687,700 |
| 2023/06/06 | 1,710 | 1,740 | 1,697 | 1,736 | +7 | +0.4% | 491,200 |
| 2023/06/05 | 1,735 | 1,745.5 | 1,712 | 1,729 | +47 | +2.8% | 714,300 |
401～
450
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
