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 |
|---|---|---|---|---|---|---|---|
| 2018/08/16 | 2,240 | 2,328 | 2,025 | 2,194 | -196 | -8.2% | 244,500 |
| 2018/08/15 | 2,390 | 2,390 | 2,390 | 2,390 | -500 | -17.3% | 9,200 |
| 2018/08/14 | 2,890 | 2,890 | 2,890 | 2,890 | -700 | -19.5% | 5,800 |
| 2018/08/13 | 3,710 | 3,710 | 3,560 | 3,590 | -155 | -4.1% | 23,000 |
| 2018/08/10 | 3,940 | 3,975 | 3,730 | 3,745 | -160 | -4.1% | 20,600 |
| 2018/08/09 | 3,950 | 4,030 | 3,850 | 3,905 | -75 | -1.9% | 16,400 |
| 2018/08/08 | 3,870 | 4,055 | 3,805 | 3,980 | +110 | +2.8% | 14,400 |
| 2018/08/07 | 3,640 | 3,910 | 3,630 | 3,870 | +230 | +6.3% | 33,600 |
| 2018/08/06 | 3,945 | 3,950 | 3,635 | 3,640 | -290 | -7.4% | 51,100 |
| 2018/08/03 | 4,040 | 4,100 | 3,910 | 3,930 | -110 | -2.7% | 27,400 |
| 2018/08/02 | 4,130 | 4,165 | 3,975 | 4,040 | -80 | -1.9% | 33,000 |
| 2018/08/01 | 4,225 | 4,340 | 4,115 | 4,120 | -35 | -0.8% | 46,800 |
| 2018/07/31 | 4,205 | 4,245 | 4,080 | 4,155 | +20 | +0.5% | 48,000 |
| 2018/07/30 | 3,970 | 4,275 | 3,965 | 4,135 | +120 | +3% | 75,600 |
| 2018/07/27 | 3,875 | 4,075 | 3,855 | 4,015 | +115 | +2.9% | 43,400 |
| 2018/07/26 | 4,025 | 4,025 | 3,855 | 3,900 | -60 | -1.5% | 31,600 |
| 2018/07/25 | 4,020 | 4,160 | 3,950 | 3,960 | -20 | -0.5% | 57,900 |
| 2018/07/24 | 3,880 | 3,995 | 3,775 | 3,980 | +55 | +1.4% | 46,500 |
| 2018/07/23 | 4,090 | 4,090 | 3,905 | 3,925 | -210 | -5.1% | 44,900 |
| 2018/07/20 | 4,280 | 4,390 | 4,040 | 4,135 | -160 | -3.7% | 132,300 |
| 2018/07/19 | 3,920 | 4,365 | 3,855 | 4,295 | +440 | +11.4% | 301,100 |
| 2018/07/18 | 3,785 | 3,970 | 3,765 | 3,855 | +75 | +2% | 92,100 |
| 2018/07/17 | 4,255 | 4,300 | 3,755 | 3,780 | -530 | -12.3% | 173,100 |
| 2018/07/13 | 4,355 | 4,450 | 4,245 | 4,310 | -45 | -1% | 158,700 |
| 2018/07/12 | 4,590 | 4,870 | 4,260 | 4,355 | -330 | -7% | 273,600 |
| 2018/07/11 | 4,620 | 4,925 | 4,210 | 4,685 | -315 | -6.3% | 876,200 |
| 2018/07/10 | 6,100 | 6,180 | 5,000 | 5,000 | -1,000 | -16.7% | 509,200 |
| 2018/07/09 | 5,460 | 6,190 | 5,420 | 6,000 | +620 | +11.5% | 525,500 |
| 2018/07/06 | 5,000 | 5,460 | 4,915 | 5,380 | +330 | +6.5% | 366,000 |
| 2018/07/05 | 4,860 | 5,070 | 4,760 | 5,050 | +200 | +4.1% | 212,500 |
| 2018/07/04 | 4,675 | 4,860 | 4,550 | 4,850 | +105 | +2.2% | 162,400 |
| 2018/07/03 | 4,590 | 4,745 | 4,385 | 4,745 | +295 | +6.6% | 106,800 |
| 2018/07/02 | 4,670 | 4,870 | 4,380 | 4,450 | -220 | -4.7% | 170,100 |
| 2018/06/29 | 4,250 | 4,725 | 4,235 | 4,670 | +400 | +9.4% | 242,100 |
| 2018/06/28 | 4,135 | 4,285 | 4,040 | 4,270 | +140 | +3.4% | 92,800 |
| 2018/06/27 | 4,180 | 4,290 | 3,960 | 4,130 | -60 | -1.4% | 103,000 |
| 2018/06/26 | 4,040 | 4,190 | 3,850 | 4,190 | +150 | +3.7% | 103,500 |
| 2018/06/25 | 3,940 | 4,120 | 3,630 | 4,040 | +160 | +4.1% | 185,500 |
| 2018/06/22 | 3,740 | 3,940 | 3,730 | 3,880 | +140 | +3.7% | 92,800 |
| 2018/06/21 | 3,855 | 3,875 | 3,620 | 3,740 | -75 | -2% | 70,100 |
| 2018/06/20 | 3,540 | 3,815 | 3,540 | 3,815 | +255 | +7.2% | 70,800 |
| 2018/06/19 | 3,475 | 3,620 | 3,310 | 3,560 | +80 | +2.3% | 53,400 |
| 2018/06/18 | 3,400 | 3,510 | 3,180 | 3,480 | +115 | +3.4% | 40,400 |
| 2018/06/15 | 3,375 | 3,520 | 3,260 | 3,365 | -25 | -0.7% | 43,800 |
| 2018/06/14 | 3,260 | 3,425 | 3,260 | 3,390 | +140 | +4.3% | 37,400 |
| 2018/06/13 | 3,275 | 3,335 | 3,165 | 3,250 | +10 | +0.3% | 36,200 |
| 2018/06/12 | 3,035 | 3,300 | 2,975 | 3,240 | +205 | +6.8% | 36,600 |
| 2018/06/11 | 2,993 | 3,040 | 2,940 | 3,035 | +124 | +4.3% | 14,600 |
| 2018/06/08 | 2,935 | 2,960 | 2,901 | 2,911 | -24 | -0.8% | 4,800 |
| 2018/06/07 | 2,889 | 2,955 | 2,861 | 2,935 | +46 | +1.6% | 3,300 |
1401～
1450
件表示中 / 1497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 | 47,900円 | +36.1% | +999.9% | 0.00% | 16.77倍 | 31.45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 |
| バッファロー | 133,300円 | +4.1% | +18.3% | 4.50% | 9.35倍 | 0.52倍 |
|
カー用品のオートバックスＦＣ店展開。埼玉が地盤。車体美観サービス強化中。焼き肉店も展開 |
| ありがと | 317,500円 | +1.2% | +1.2% | 3.94% | 8.10倍 | 1.14倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスバーガーＦＣ等と自社業態。四国・九州・沖縄に展開 |
| エルアイイエイチ | 4,000円 | - | - | - | - | 1.84倍 |
|
首都圏「業務スーパー」ＦＣ展開が柱。模試・塾教材、酒造も。持分適用会社にエス・サイエンス |
| シーヴイエス | 58,200円 | +2.3% | -27.6% | 3.44% | 13.88倍 | 0.86倍 |
|
千葉、東京地盤でホテル、マンション管理事業など運営。ローソンＦＣ店は１８年３月に大半譲渡 |
市場注目の銘柄
チャート関連のコラム
