伸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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 2,731 | 2,790 | 2,731 | 2,790 | +30 | +1.1% | 500 |
| 2025/05/01 | 2,731 | 2,768 | 2,731 | 2,760 | ±0 | ±0% | 600 |
| 2025/04/30 | 2,830 | 2,830 | 2,700 | 2,760 | -70 | -2.5% | 3,300 |
| 2025/04/28 | 2,852 | 2,879 | 2,830 | 2,830 | -22 | -0.8% | 700 |
| 2025/04/25 | 2,805 | 2,852 | 2,802 | 2,852 | +47 | +1.7% | 500 |
| 2025/04/24 | 2,880 | 2,880 | 2,803 | 2,805 | -25 | -0.9% | 900 |
| 2025/04/23 | 2,830 | 2,835 | 2,830 | 2,830 | +4 | +0.1% | 400 |
| 2025/04/22 | 2,826 | 2,826 | 2,826 | 2,826 | ±0 | ±0% | 100 |
| 2025/04/21 | 2,900 | 2,900 | 2,801 | 2,826 | +1 | ±0% | 1,400 |
| 2025/04/18 | 2,824 | 2,825 | 2,824 | 2,825 | +5 | +0.2% | 200 |
| 2025/04/17 | 2,851 | 2,855 | 2,820 | 2,820 | - | - | 900 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 2,926 | 2,930 | 2,860 | 2,900 | +24 | +0.8% | 1,400 |
| 2025/04/14 | 2,873 | 2,900 | 2,873 | 2,876 | +4 | +0.1% | 800 |
| 2025/04/11 | 2,878 | 2,878 | 2,800 | 2,872 | +32 | +1.1% | 900 |
| 2025/04/10 | 2,808 | 2,840 | 2,806 | 2,840 | +40 | +1.4% | 400 |
| 2025/04/09 | 2,880 | 2,895 | 2,790 | 2,800 | -12 | -0.4% | 800 |
| 2025/04/08 | 2,865 | 2,865 | 2,810 | 2,812 | -78 | -2.7% | 1,000 |
| 2025/04/07 | 2,651 | 2,890 | 2,600 | 2,890 | +90 | +3.2% | 2,700 |
| 2025/04/04 | 2,960 | 2,960 | 2,799 | 2,800 | -160 | -5.4% | 2,500 |
| 2025/04/03 | 2,970 | 2,999 | 2,930 | 2,960 | -30 | -1% | 1,300 |
| 2025/04/02 | 3,000 | 3,020 | 2,966 | 2,990 | +32 | +1.1% | 1,800 |
| 2025/04/01 | 3,030 | 3,035 | 2,901 | 2,958 | -52 | -1.7% | 4,000 |
| 2025/03/31 | 3,010 | 3,010 | 3,010 | 3,010 | +500 | +19.9% | 7,000 |
| 2025/03/28 | 2,513 | 2,613 | 2,455 | 2,510 | -235 | -8.6% | 3,800 |
| 2025/03/27 | 2,750 | 2,750 | 2,692 | 2,745 | -5 | -0.2% | 2,600 |
| 2025/03/26 | 2,825 | 2,829 | 2,750 | 2,750 | -75 | -2.7% | 3,500 |
| 2025/03/25 | 2,855 | 2,855 | 2,820 | 2,825 | -36 | -1.3% | 1,300 |
| 2025/03/24 | 2,869 | 2,885 | 2,850 | 2,861 | -7 | -0.2% | 1,400 |
| 2025/03/21 | 2,919 | 2,940 | 2,868 | 2,868 | -51 | -1.7% | 700 |
| 2025/03/19 | 2,988 | 2,988 | 2,890 | 2,919 | -36 | -1.2% | 1,700 |
| 2025/03/18 | 2,987 | 2,987 | 2,955 | 2,955 | -1 | ±0% | 500 |
| 2025/03/17 | 2,985 | 2,985 | 2,951 | 2,956 | +16 | +0.5% | 800 |
| 2025/03/14 | 2,990 | 2,990 | 2,940 | 2,940 | -10 | -0.3% | 200 |
| 2025/03/13 | 2,995 | 2,995 | 2,950 | 2,950 | -50 | -1.7% | 700 |
| 2025/03/12 | 2,951 | 3,000 | 2,945 | 3,000 | +5 | +0.2% | 600 |
| 2025/03/11 | 3,000 | 3,060 | 2,950 | 2,995 | -65 | -2.1% | 900 |
| 2025/03/10 | 3,060 | 3,060 | 3,060 | 3,060 | +60 | +2% | 100 |
| 2025/03/07 | 3,000 | 3,000 | 3,000 | 3,000 | ±0 | ±0% | 400 |
| 2025/03/06 | 3,000 | 3,055 | 3,000 | 3,000 | -60 | -2% | 600 |
| 2025/03/05 | 3,000 | 3,060 | 3,000 | 3,060 | -10 | -0.3% | 700 |
| 2025/03/04 | 3,125 | 3,125 | 3,000 | 3,070 | -60 | -1.9% | 1,100 |
| 2025/03/03 | 3,125 | 3,130 | 3,080 | 3,130 | +50 | +1.6% | 800 |
| 2025/02/28 | 2,999 | 3,080 | 2,999 | 3,080 | +115 | +3.9% | 700 |
| 2025/02/27 | 3,000 | 3,100 | 2,951 | 2,965 | +15 | +0.5% | 1,300 |
| 2025/02/26 | 3,040 | 3,040 | 2,870 | 2,950 | -120 | -3.9% | 2,000 |
| 2025/02/25 | 3,170 | 3,170 | 3,070 | 3,070 | -100 | -3.2% | 700 |
| 2025/02/21 | 3,080 | 3,185 | 3,080 | 3,170 | +120 | +3.9% | 1,900 |
| 2025/02/20 | 2,994 | 3,070 | 2,994 | 3,050 | +75 | +2.5% | 1,700 |
| 2025/02/19 | 2,925 | 2,975 | 2,925 | 2,975 | +65 | +2.2% | 200 |
1～
50
件表示中 / 130件
類似銘柄と比較する
現在ご覧いただいている「伸和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 |
|---|---|---|---|---|---|---|---|---|
| 伸和ＨＤ | 279,000円 | +3.0% | -4.3% | 1.15% | 26.92倍 | 6.99倍 |
|
北海道中心に「炭火居酒屋炎」等の飲食店や、焼き鳥等の総菜販売、冷食品の卸も手がける |
| ＫＯＺＯＨＤ | 1,700円 | +11.6% | - | 0.00% | - | 38.64倍 |
|
持ち帰りずし「小僧寿し」展開。「デリズ」ブランドの宅配事業を育成。外食も。食肉事業等は売却 |
| Ｕ＆Ｃ | 89,600円 | +5.0% | +40.2% | 0.00% | 84.53倍 | -15.65倍 |
|
主力は鶏料理居酒屋「てけてけ」。ハンバーガーチェーンも展開。各店舗内での調理にこだわる |
| 北雄ラッキー | 300,000円 | +2.7% | +95.1% | 1.67% | 15.17倍 | 0.66倍 |
|
札幌圏中心に道内一円で食品スーパー展開。衣料専門店も。有機・無農薬の生鮮品で大手に対抗 |
| アクサスＨＤ | 12,500円 | +5.4% | - | 1.60% | 15.17倍 | 2.04倍 |
|
アクサスが旧・雑貨屋ブルドッグを経営統合。生活雑貨、酒類など扱う店舗や不動産業を展開 |
市場注目の銘柄
チャート関連のコラム
