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 |
|---|---|---|---|---|---|---|---|
| 2025/10/28 | 4,345 | 4,410 | 4,262 | 4,277 | -113 | -2.6% | 525,800 |
| 2025/10/27 | 4,350 | 4,431 | 4,323 | 4,390 | +67 | +1.5% | 442,500 |
| 2025/10/24 | 4,300 | 4,346 | 4,274 | 4,323 | +2 | ±0% | 468,500 |
| 2025/10/23 | 4,300 | 4,338 | 4,263 | 4,321 | +2 | ±0% | 385,300 |
| 2025/10/22 | 4,300 | 4,349 | 4,281 | 4,319 | +16 | +0.4% | 743,200 |
| 2025/10/21 | 4,211 | 4,321 | 4,200 | 4,303 | +162 | +3.9% | 999,500 |
| 2025/10/20 | 4,137 | 4,168 | 4,100 | 4,141 | +73 | +1.8% | 582,600 |
| 2025/10/17 | 4,095 | 4,099 | 4,048 | 4,068 | -22 | -0.5% | 717,000 |
| 2025/10/16 | 4,113 | 4,126 | 4,048 | 4,090 | -15 | -0.4% | 503,000 |
| 2025/10/15 | 4,105 | 4,130 | 4,082 | 4,105 | -20 | -0.5% | 685,600 |
| 2025/10/14 | 4,080 | 4,140 | 4,044 | 4,125 | -10 | -0.2% | 826,200 |
| 2025/10/10 | 4,177 | 4,214 | 4,103 | 4,135 | -153 | -3.6% | 742,700 |
| 2025/10/09 | 4,308 | 4,314 | 4,198 | 4,288 | +1 | ±0% | 530,400 |
| 2025/10/08 | 4,304 | 4,381 | 4,285 | 4,287 | -5 | -0.1% | 457,600 |
| 2025/10/07 | 4,280 | 4,319 | 4,212 | 4,292 | +9 | +0.2% | 377,800 |
| 2025/10/06 | 4,301 | 4,313 | 4,238 | 4,283 | +68 | +1.6% | 476,300 |
| 2025/10/03 | 4,108 | 4,234 | 4,108 | 4,215 | +91 | +2.2% | 376,400 |
| 2025/10/02 | 4,183 | 4,211 | 4,047 | 4,124 | -87 | -2.1% | 661,300 |
| 2025/10/01 | 4,211 | 4,251 | 4,181 | 4,211 | -25 | -0.6% | 659,400 |
| 2025/09/30 | 4,260 | 4,281 | 4,225 | 4,236 | -45 | -1.1% | 503,800 |
| 2025/09/29 | 4,302 | 4,317 | 4,212 | 4,281 | -91 | -2.1% | 733,100 |
| 2025/09/26 | 4,287 | 4,400 | 4,279 | 4,372 | +15 | +0.3% | 908,200 |
| 2025/09/25 | 4,390 | 4,390 | 4,308 | 4,357 | -45 | -1% | 753,100 |
| 2025/09/24 | 4,430 | 4,461 | 4,347 | 4,402 | -17 | -0.4% | 557,500 |
| 2025/09/22 | 4,466 | 4,500 | 4,419 | 4,419 | -68 | -1.5% | 423,500 |
| 2025/09/19 | 4,493 | 4,589 | 4,468 | 4,487 | +27 | +0.6% | 1,206,300 |
| 2025/09/18 | 4,486 | 4,494 | 4,442 | 4,460 | -25 | -0.6% | 482,600 |
| 2025/09/17 | 4,384 | 4,532 | 4,320 | 4,485 | -39 | -0.9% | 764,800 |
| 2025/09/16 | 4,706 | 4,718 | 4,524 | 4,524 | -228 | -4.8% | 703,300 |
| 2025/09/12 | 4,756 | 4,774 | 4,719 | 4,752 | +26 | +0.6% | 487,300 |
| 2025/09/11 | 4,773 | 4,779 | 4,707 | 4,726 | -44 | -0.9% | 353,100 |
| 2025/09/10 | 4,824 | 4,874 | 4,722 | 4,770 | -72 | -1.5% | 459,500 |
| 2025/09/09 | 4,822 | 4,843 | 4,793 | 4,842 | +20 | +0.4% | 459,600 |
| 2025/09/08 | 4,825 | 4,844 | 4,793 | 4,822 | +41 | +0.9% | 346,100 |
| 2025/09/05 | 4,743 | 4,802 | 4,679 | 4,781 | +30 | +0.6% | 303,700 |
| 2025/09/04 | 4,708 | 4,781 | 4,680 | 4,751 | +34 | +0.7% | 470,500 |
| 2025/09/03 | 4,745 | 4,802 | 4,674 | 4,717 | -98 | -2% | 485,800 |
| 2025/09/02 | 4,830 | 4,863 | 4,776 | 4,815 | +5 | +0.1% | 239,300 |
| 2025/09/01 | 4,723 | 4,849 | 4,692 | 4,810 | +36 | +0.8% | 217,400 |
| 2025/08/29 | 4,856 | 4,888 | 4,754 | 4,774 | -102 | -2.1% | 349,700 |
| 2025/08/28 | 4,714 | 4,900 | 4,699 | 4,876 | +162 | +3.4% | 520,500 |
| 2025/08/27 | 4,745 | 4,745 | 4,664 | 4,714 | +3 | +0.1% | 372,900 |
| 2025/08/26 | 4,804 | 4,804 | 4,626 | 4,711 | -94 | -2% | 803,300 |
| 2025/08/25 | 4,744 | 4,830 | 4,672 | 4,805 | +63 | +1.3% | 469,300 |
| 2025/08/22 | 4,774 | 4,803 | 4,719 | 4,742 | -32 | -0.7% | 437,100 |
| 2025/08/21 | 4,841 | 4,850 | 4,737 | 4,774 | -73 | -1.5% | 245,100 |
| 2025/08/20 | 4,803 | 4,879 | 4,802 | 4,847 | +13 | +0.3% | 399,500 |
| 2025/08/19 | 4,733 | 4,866 | 4,700 | 4,834 | +143 | +3% | 495,400 |
| 2025/08/18 | 4,658 | 4,740 | 4,654 | 4,691 | +10 | +0.2% | 396,300 |
| 2025/08/15 | 4,783 | 4,783 | 4,641 | 4,681 | -102 | -2.1% | 436,100 |
1～
50
件表示中 / 3812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 | 427,700円 | -1.3% | -1.6% | 2.90% | 15.66倍 | 2.82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 |
| ニッパツ | 281,000円 | -0.2% | -8.6% | 2.35% | 14.29倍 | 1.40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 |
| ＳＵＭＣＯ | 159,200円 | +3.4% | -93.3% | 1.32% | - | 0.94倍 |
|
旧住友金属と三菱マテリアルのシリコンウエハを統合、コマツ系も合流。半導体用世界首位級 |
| 洋缶ＨＤ | 346,600円 | +4.1% | +27.8% | 3.29% | 11.33倍 | 0.78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 |
| ＬＩＸＩＬ | 181,650円 | +2.4% | +4.2% | 4.95% | 65.27倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
