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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 2,729 | 2,920 | 2,701 | 2,722 | -52 | -1.9% | 4,500 |
| 2025/01/08 | 2,851 | 2,915 | 2,700 | 2,774 | -162 | -5.5% | 8,300 |
| 2025/01/07 | 3,700 | 3,700 | 2,935 | 2,936 | -699 | -19.2% | 22,600 |
| 2025/01/06 | 3,500 | 4,050 | 3,425 | 3,635 | +285 | +8.5% | 13,200 |
| 2024/12/30 | 3,190 | 3,490 | 3,050 | 3,350 | +362 | +12.1% | 8,500 |
| 2024/12/27 | 2,867 | 3,000 | 2,835 | 2,988 | +153 | +5.4% | 6,000 |
| 2024/12/26 | 2,800 | 2,843 | 2,710 | 2,835 | +125 | +4.6% | 4,000 |
| 2024/12/25 | 2,660 | 2,850 | 2,602 | 2,710 | +110 | +4.2% | 5,900 |
| 2024/12/24 | 2,500 | 2,800 | 2,500 | 2,600 | +174 | +7.2% | 7,200 |
| 2024/12/23 | 2,525 | 2,550 | 2,410 | 2,426 | +151 | +6.6% | 4,400 |
| 2024/12/20 | 2,270 | 2,350 | 2,252 | 2,275 | +25 | +1.1% | 2,900 |
| 2024/12/19 | 2,210 | 2,360 | 2,201 | 2,250 | +55 | +2.5% | 6,000 |
| 2024/12/18 | 2,150 | 2,195 | 2,110 | 2,195 | +95 | +4.5% | 6,100 |
| 2024/12/17 | 2,098 | 2,210 | 2,091 | 2,100 | +20 | +1% | 12,500 |
| 2024/12/16 | 2,097 | 2,097 | 1,980 | 2,080 | +383 | +22.6% | 27,700 |
| 2024/12/13 | 1,697 | 1,697 | 1,680 | 1,697 | +16 | +1% | 2,200 |
| 2024/12/12 | 1,697 | 1,697 | 1,680 | 1,681 | -15 | -0.9% | 3,300 |
| 2024/12/11 | 1,697 | 1,697 | 1,696 | 1,696 | -2 | -0.1% | 700 |
| 2024/12/10 | 1,695 | 1,698 | 1,681 | 1,698 | +14 | +0.8% | 1,200 |
| 2024/12/09 | 1,695 | 1,697 | 1,681 | 1,684 | -4 | -0.2% | 1,900 |
| 2024/12/06 | 1,680 | 1,698 | 1,680 | 1,688 | -7 | -0.4% | 800 |
| 2024/12/05 | 1,698 | 1,698 | 1,680 | 1,695 | +12 | +0.7% | 1,300 |
| 2024/12/04 | 1,698 | 1,698 | 1,677 | 1,683 | -13 | -0.8% | 1,800 |
| 2024/12/03 | 1,690 | 1,697 | 1,685 | 1,696 | ±0 | ±0% | 2,200 |
| 2024/12/02 | 1,690 | 1,696 | 1,685 | 1,696 | +6 | +0.4% | 1,700 |
| 2024/11/29 | 1,682 | 1,691 | 1,670 | 1,690 | +20 | +1.2% | 1,400 |
| 2024/11/28 | 1,690 | 1,690 | 1,670 | 1,670 | ±0 | ±0% | 700 |
| 2024/11/27 | 1,696 | 1,697 | 1,670 | 1,670 | -23 | -1.4% | 2,800 |
| 2024/11/26 | 1,690 | 1,693 | 1,675 | 1,693 | +13 | +0.8% | 2,000 |
| 2024/11/25 | 1,669 | 1,690 | 1,669 | 1,680 | +13 | +0.8% | 2,200 |
| 2024/11/22 | 1,670 | 1,677 | 1,666 | 1,667 | -28 | -1.7% | 2,800 |
| 2024/11/21 | 1,697 | 1,697 | 1,660 | 1,695 | ±0 | ±0% | 2,000 |
| 2024/11/20 | 1,679 | 1,699 | 1,667 | 1,695 | +20 | +1.2% | 2,800 |
| 2024/11/19 | 1,710 | 1,710 | 1,675 | 1,675 | -6 | -0.4% | 5,000 |
| 2024/11/18 | 1,719 | 1,719 | 1,661 | 1,681 | +82 | +5.1% | 14,000 |
| 2024/11/15 | 1,620 | 1,620 | 1,550 | 1,599 | +129 | +8.8% | 8,100 |
| 2024/11/14 | 1,441 | 1,470 | 1,441 | 1,470 | +39 | +2.7% | 300 |
| 2024/11/13 | 1,431 | 1,431 | 1,431 | 1,431 | -29 | -2% | 200 |
| 2024/11/12 | 1,423 | 1,460 | 1,423 | 1,460 | +30 | +2.1% | 200 |
| 2024/11/11 | 1,430 | 1,431 | 1,430 | 1,430 | ±0 | ±0% | 600 |
| 2024/11/08 | 1,500 | 1,500 | 1,430 | 1,430 | +7 | +0.5% | 1,600 |
| 2024/11/07 | 1,470 | 1,470 | 1,423 | 1,423 | -48 | -3.3% | 600 |
| 2024/11/06 | 1,471 | 1,471 | 1,471 | 1,471 | +16 | +1.1% | 300 |
| 2024/11/05 | 1,420 | 1,455 | 1,420 | 1,455 | +25 | +1.7% | 700 |
| 2024/11/01 | 1,430 | 1,430 | 1,430 | 1,430 | -8 | -0.6% | 200 |
| 2024/10/31 | 1,420 | 1,438 | 1,420 | 1,438 | +32 | +2.3% | 200 |
| 2024/10/30 | 1,401 | 1,406 | 1,401 | 1,406 | -14 | -1% | 400 |
| 2024/10/29 | 1,401 | 1,420 | 1,401 | 1,420 | +19 | +1.4% | 900 |
| 2024/10/28 | 1,406 | 1,407 | 1,400 | 1,401 | -4 | -0.3% | 1,700 |
| 2024/10/25 | 1,480 | 1,480 | 1,403 | 1,405 | +4 | +0.3% | 1,800 |
151～
200
件表示中 / 204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 | 330,000円 | +1.5% | -0.8% | 1.12% | 27.08倍 | 6.19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 |
| ホリイフード | 71,500円 | -35.2% | - | 0.00% | 116.83倍 | 9.99倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
| ジェネパ | 54,400円 | +7.8% | +627.3% | 0.00% | 29.44倍 | 2.41倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| ショクブン | 24,700円 | +7.8% | +999.9% | 1.01% | 43.56倍 | 1.56倍 |
|
食材宅配の大手。特産品等販売も。東海地盤だが京阪も進出。コメ卸最大手・神明の連結子会社 |
| ホットマン | 60,300円 | +0.4% | +1.2% | 1.66% | 10.09倍 | 0.57倍 |
|
宮城県地盤にイエローハット、ＴＳＵＴＡＹＡなどのＦＣを展開。収益柱はスタッドレスタイヤ |
市場注目の銘柄
チャート関連のコラム
