和心の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 435 | 447 | 432 | 447 | +13 | +3% | 3,000 |
| 2025/04/16 | 427 | 440 | 426 | 434 | +15 | +3.6% | 6,400 |
| 2025/04/15 | 424 | 426 | 419 | 419 | -4 | -0.9% | 2,000 |
| 2025/04/14 | 415 | 424 | 415 | 423 | +12 | +2.9% | 6,600 |
| 2025/04/11 | 389 | 417 | 384 | 411 | +20 | +5.1% | 12,500 |
| 2025/04/10 | 400 | 400 | 382 | 391 | +30 | +8.3% | 18,900 |
| 2025/04/09 | 365 | 372 | 353 | 361 | -19 | -5% | 11,400 |
| 2025/04/08 | 381 | 386 | 364 | 380 | +31 | +8.9% | 11,300 |
| 2025/04/07 | 332 | 383 | 332 | 349 | -62 | -15.1% | 63,800 |
| 2025/04/04 | 440 | 440 | 395 | 411 | -33 | -7.4% | 31,100 |
| 2025/04/03 | 448 | 456 | 440 | 444 | -20 | -4.3% | 11,600 |
| 2025/04/02 | 464 | 464 | 454 | 464 | +4 | +0.9% | 5,000 |
| 2025/04/01 | 449 | 461 | 449 | 460 | +15 | +3.4% | 17,700 |
| 2025/03/31 | 454 | 454 | 432 | 445 | -10 | -2.2% | 11,000 |
| 2025/03/28 | 460 | 460 | 455 | 455 | -5 | -1.1% | 4,000 |
| 2025/03/27 | 456 | 462 | 454 | 460 | +9 | +2% | 16,300 |
| 2025/03/26 | 449 | 456 | 447 | 451 | -1 | -0.2% | 6,500 |
| 2025/03/25 | 454 | 455 | 450 | 452 | +2 | +0.4% | 5,300 |
| 2025/03/24 | 460 | 460 | 450 | 450 | -5 | -1.1% | 6,800 |
| 2025/03/21 | 451 | 467 | 447 | 455 | +6 | +1.3% | 29,900 |
| 2025/03/19 | 441 | 456 | 441 | 449 | +10 | +2.3% | 24,000 |
| 2025/03/18 | 438 | 445 | 436 | 439 | +3 | +0.7% | 4,800 |
| 2025/03/17 | 435 | 438 | 434 | 436 | +1 | +0.2% | 5,800 |
| 2025/03/14 | 434 | 438 | 434 | 435 | -2 | -0.5% | 3,000 |
| 2025/03/13 | 436 | 437 | 431 | 437 | ±0 | ±0% | 5,000 |
| 2025/03/12 | 426 | 437 | 426 | 437 | +11 | +2.6% | 7,400 |
| 2025/03/11 | 424 | 426 | 418 | 426 | -1 | -0.2% | 23,200 |
| 2025/03/10 | 433 | 435 | 426 | 427 | -7 | -1.6% | 22,800 |
| 2025/03/07 | 437 | 442 | 434 | 434 | -3 | -0.7% | 9,700 |
| 2025/03/06 | 439 | 439 | 437 | 437 | -2 | -0.5% | 6,200 |
| 2025/03/05 | 437 | 441 | 435 | 439 | ±0 | ±0% | 9,600 |
| 2025/03/04 | 434 | 445 | 430 | 439 | +2 | +0.5% | 22,500 |
| 2025/03/03 | 445 | 445 | 434 | 437 | -2 | -0.5% | 13,100 |
| 2025/02/28 | 434 | 439 | 424 | 439 | +4 | +0.9% | 36,400 |
| 2025/02/27 | 441 | 441 | 434 | 435 | -4 | -0.9% | 32,100 |
| 2025/02/26 | 435 | 440 | 429 | 439 | +1 | +0.2% | 30,100 |
| 2025/02/25 | 433 | 438 | 431 | 438 | ±0 | ±0% | 15,200 |
| 2025/02/21 | 435 | 443 | 432 | 438 | +4 | +0.9% | 34,900 |
| 2025/02/20 | 439 | 440 | 432 | 434 | -5 | -1.1% | 26,700 |
| 2025/02/19 | 449 | 449 | 430 | 439 | -12 | -2.7% | 46,900 |
| 2025/02/18 | 458 | 467 | 447 | 451 | -5 | -1.1% | 71,200 |
| 2025/02/17 | 456 | 471 | 451 | 456 | -24 | -5% | 146,900 |
| 2025/02/14 | 480 | 480 | 480 | 480 | -100 | -17.2% | 13,700 |
| 2025/02/13 | 570 | 585 | 553 | 580 | +15 | +2.7% | 52,800 |
| 2025/02/12 | 575 | 579 | 563 | 565 | -5 | -0.9% | 24,900 |
| 2025/02/10 | 548 | 570 | 543 | 570 | +25 | +4.6% | 37,700 |
| 2025/02/07 | 538 | 545 | 531 | 545 | +7 | +1.3% | 7,000 |
| 2025/02/06 | 519 | 538 | 516 | 538 | +19 | +3.7% | 17,400 |
| 2025/02/05 | 541 | 551 | 512 | 519 | -21 | -3.9% | 19,000 |
| 2025/02/04 | 555 | 558 | 540 | 540 | -10 | -1.8% | 23,700 |
51～
100
件表示中 / 1772件
類似銘柄と比較する
現在ご覧いただいている「和 心」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 |
|---|---|---|---|---|---|---|---|---|
| 和 心 | 44,000円 | +33.7% | 0.0% | 0.00% | 8.06倍 | 5.43倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのＯＥＭも。京都が重点地区 |
| エフアンドエフ | - | - | - | - | - | - |
|
- |
| シーヴイエス | 56,500円 | +13.7% | -1.8% | 4.60% | 11.29倍 | 0.64倍 |
|
千葉、東京地盤でホテル、マンション管理事業を展開。コンビニ、クリーニングも手がける |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
| カルラ | 45,200円 | +3.3% | -9.5% | 1.11% | 8.98倍 | 1.32倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
市場注目の銘柄
チャート関連のコラム
