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 |
|---|---|---|---|---|---|---|---|
| 2026/06/29 | 3,799 | 3,864 | 3,780 | 3,847 | +118 | +3.2% | 839,000 |
| 2026/06/26 | 3,749 | 3,784 | 3,711 | 3,729 | -20 | -0.5% | 598,800 |
| 2026/06/25 | 3,766 | 3,780 | 3,687 | 3,749 | +89 | +2.4% | 605,600 |
| 2026/06/24 | 3,661 | 3,673 | 3,632 | 3,660 | ±0 | ±0% | 776,700 |
| 2026/06/23 | 3,675 | 3,688 | 3,653 | 3,660 | -15 | -0.4% | 521,700 |
| 2026/06/22 | 3,672 | 3,721 | 3,655 | 3,675 | +3 | +0.1% | 556,800 |
| 2026/06/19 | 3,703 | 3,740 | 3,672 | 3,672 | -53 | -1.4% | 900,600 |
| 2026/06/18 | 3,733 | 3,804 | 3,709 | 3,725 | +12 | +0.3% | 929,800 |
| 2026/06/17 | 3,750 | 3,779 | 3,698 | 3,713 | +11 | +0.3% | 424,400 |
| 2026/06/16 | 3,747 | 3,747 | 3,642 | 3,702 | -45 | -1.2% | 555,700 |
| 2026/06/15 | 3,673 | 3,768 | 3,666 | 3,747 | +129 | +3.6% | 602,900 |
| 2026/06/12 | 3,642 | 3,655 | 3,599 | 3,618 | +20 | +0.6% | 703,100 |
| 2026/06/11 | 3,644 | 3,646 | 3,544 | 3,598 | -48 | -1.3% | 687,000 |
| 2026/06/10 | 3,615 | 3,672 | 3,577 | 3,646 | +58 | +1.6% | 860,200 |
| 2026/06/09 | 3,574 | 3,605 | 3,518 | 3,588 | +84 | +2.4% | 1,057,600 |
| 2026/06/08 | 3,709 | 3,709 | 3,467 | 3,504 | -34 | -1% | 1,242,200 |
| 2026/06/05 | 3,549 | 3,592 | 3,502 | 3,538 | +75 | +2.2% | 1,423,300 |
| 2026/06/04 | 3,437 | 3,513 | 3,429 | 3,463 | +38 | +1.1% | 886,200 |
| 2026/06/03 | 3,384 | 3,425 | 3,306 | 3,425 | +88 | +2.6% | 872,800 |
| 2026/06/02 | 3,529 | 3,553 | 3,326 | 3,337 | -262 | -7.3% | 1,247,900 |
| 2026/06/01 | 3,669 | 3,705 | 3,599 | 3,599 | -46 | -1.3% | 1,216,900 |
| 2026/05/29 | 3,525 | 3,685 | 3,512 | 3,645 | +170 | +4.9% | 1,600,300 |
| 2026/05/28 | 3,408 | 3,549 | 3,400 | 3,475 | +75 | +2.2% | 1,016,800 |
| 2026/05/27 | 3,378 | 3,405 | 3,307 | 3,400 | +10 | +0.3% | 1,130,500 |
| 2026/05/26 | 3,318 | 3,390 | 3,307 | 3,390 | +91 | +2.8% | 490,500 |
| 2026/05/25 | 3,306 | 3,336 | 3,279 | 3,299 | -7 | -0.2% | 649,100 |
| 2026/05/22 | 3,339 | 3,339 | 3,258 | 3,306 | -33 | -1% | 561,900 |
| 2026/05/21 | 3,297 | 3,393 | 3,297 | 3,339 | +56 | +1.7% | 681,800 |
| 2026/05/20 | 3,389 | 3,397 | 3,265 | 3,283 | -106 | -3.1% | 1,088,900 |
| 2026/05/19 | 3,315 | 3,389 | 3,303 | 3,389 | +74 | +2.2% | 696,100 |
| 2026/05/18 | 3,562 | 3,575 | 3,315 | 3,315 | -140 | -4.1% | 777,600 |
| 2026/05/15 | 3,664 | 3,664 | 3,430 | 3,455 | -191 | -5.2% | 874,500 |
| 2026/05/14 | 3,496 | 3,728 | 3,445 | 3,646 | +110 | +3.1% | 1,190,400 |
| 2026/05/13 | 3,538 | 3,552 | 3,462 | 3,536 | +28 | +0.8% | 1,002,900 |
| 2026/05/12 | 3,612 | 3,612 | 3,508 | 3,508 | -94 | -2.6% | 1,023,800 |
| 2026/05/11 | 3,618 | 3,627 | 3,591 | 3,602 | -41 | -1.1% | 819,800 |
| 2026/05/08 | 3,625 | 3,661 | 3,599 | 3,643 | +29 | +0.8% | 706,100 |
| 2026/05/07 | 3,580 | 3,648 | 3,547 | 3,614 | +74 | +2.1% | 978,400 |
| 2026/05/01 | 3,609 | 3,617 | 3,529 | 3,540 | -29 | -0.8% | 622,300 |
| 2026/04/30 | 3,555 | 3,587 | 3,545 | 3,569 | -84 | -2.3% | 801,700 |
| 2026/04/28 | 3,637 | 3,676 | 3,625 | 3,653 | +57 | +1.6% | 480,400 |
| 2026/04/27 | 3,580 | 3,616 | 3,578 | 3,596 | +5 | +0.1% | 252,800 |
| 2026/04/24 | 3,645 | 3,651 | 3,578 | 3,591 | -26 | -0.7% | 330,000 |
| 2026/04/23 | 3,611 | 3,651 | 3,587 | 3,617 | -35 | -1% | 457,000 |
| 2026/04/22 | 3,664 | 3,676 | 3,624 | 3,652 | -23 | -0.6% | 410,700 |
| 2026/04/21 | 3,626 | 3,707 | 3,623 | 3,675 | +12 | +0.3% | 577,000 |
| 2026/04/20 | 3,659 | 3,664 | 3,615 | 3,663 | +63 | +1.8% | 632,900 |
| 2026/04/17 | 3,636 | 3,666 | 3,599 | 3,600 | -32 | -0.9% | 732,800 |
| 2026/04/16 | 3,724 | 3,735 | 3,632 | 3,632 | -75 | -2% | 870,600 |
| 2026/04/15 | 3,763 | 3,774 | 3,707 | 3,707 | +9 | +0.2% | 426,600 |
1～
50
件表示中 / 3973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 | 378,300円 | +2.5% | +2.3% | 3.86% | 13.22倍 | 2.27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 |
| ＳＵＭＣＯ | 402,200円 | +4.4% | - | 0.50% | - | 2.43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 |
| ニッパツ | 391,600円 | +5.3% | +22.6% | 1.76% | 17.63倍 | 1.82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）が成長 |
| 洋缶ＨＤ | 406,000円 | +6.9% | -39.9% | 4.58% | 20.38倍 | 0.87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 | 181,100円 | +5.9% | +59.2% | 4.97% | 43.39倍 | 0.79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
