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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,700 | 2,735 | 2,690 | 2,708 | +40 | +1.5% | 730,400 |
| 2024/05/09 | 2,595 | 2,672 | 2,570.5 | 2,668 | +102.5 | +4% | 739,400 |
| 2024/05/08 | 2,612.5 | 2,628.5 | 2,554 | 2,565.5 | -59.5 | -2.3% | 555,700 |
| 2024/05/07 | 2,609 | 2,632.5 | 2,590.5 | 2,625 | +22 | +0.8% | 628,700 |
| 2024/05/02 | 2,585.5 | 2,603 | 2,570 | 2,603 | +17.5 | +0.7% | 412,600 |
| 2024/05/01 | 2,589 | 2,600 | 2,562 | 2,585.5 | -5 | -0.2% | 753,300 |
| 2024/04/30 | 2,589 | 2,600.5 | 2,566.5 | 2,590.5 | +49 | +1.9% | 665,200 |
| 2024/04/26 | 2,508 | 2,547 | 2,493 | 2,541.5 | +22.5 | +0.9% | 600,000 |
| 2024/04/25 | 2,560 | 2,565.5 | 2,516.5 | 2,519 | -44.5 | -1.7% | 485,400 |
| 2024/04/24 | 2,493.5 | 2,570 | 2,493.5 | 2,563.5 | +81.5 | +3.3% | 539,200 |
| 2024/04/23 | 2,462.5 | 2,489 | 2,445 | 2,482 | +26.5 | +1.1% | 457,400 |
| 2024/04/22 | 2,484 | 2,485.5 | 2,439 | 2,455.5 | +3 | +0.1% | 718,900 |
| 2024/04/19 | 2,423 | 2,463.5 | 2,405.5 | 2,452.5 | -20.5 | -0.8% | 890,500 |
| 2024/04/18 | 2,459.5 | 2,487.5 | 2,444 | 2,473 | -24 | -1% | 1,136,700 |
| 2024/04/17 | 2,520 | 2,524.5 | 2,467 | 2,497 | -25 | -1% | 772,100 |
| 2024/04/16 | 2,582.5 | 2,594 | 2,483 | 2,522 | -94 | -3.6% | 906,400 |
| 2024/04/15 | 2,615 | 2,625.5 | 2,611.5 | 2,616 | -32.5 | -1.2% | 533,600 |
| 2024/04/12 | 2,665 | 2,672.5 | 2,644.5 | 2,648.5 | -16.5 | -0.6% | 437,500 |
| 2024/04/11 | 2,628.5 | 2,665 | 2,607 | 2,665 | -6 | -0.2% | 528,600 |
| 2024/04/10 | 2,695.5 | 2,700 | 2,662 | 2,671 | -21 | -0.8% | 233,900 |
| 2024/04/09 | 2,699 | 2,718.5 | 2,681 | 2,692 | +28 | +1.1% | 398,600 |
| 2024/04/08 | 2,665.5 | 2,708.5 | 2,649 | 2,664 | +12.5 | +0.5% | 316,500 |
| 2024/04/05 | 2,621 | 2,654 | 2,602.5 | 2,651.5 | -19.5 | -0.7% | 393,700 |
| 2024/04/04 | 2,644.5 | 2,687 | 2,626.5 | 2,671 | +52.5 | +2% | 459,200 |
| 2024/04/03 | 2,599.5 | 2,638.5 | 2,583 | 2,618.5 | +8 | +0.3% | 448,800 |
| 2024/04/02 | 2,606 | 2,627 | 2,580.5 | 2,610.5 | -31.5 | -1.2% | 488,400 |
| 2024/04/01 | 2,672 | 2,680 | 2,615 | 2,642 | -39 | -1.5% | 461,900 |
| 2024/03/29 | 2,650 | 2,688.5 | 2,649 | 2,681 | +48 | +1.8% | 402,100 |
| 2024/03/28 | 2,648.5 | 2,653.5 | 2,614.5 | 2,633 | -44.5 | -1.7% | 403,100 |
| 2024/03/27 | 2,695 | 2,729.5 | 2,674 | 2,677.5 | +19.5 | +0.7% | 665,900 |
| 2024/03/26 | 2,638 | 2,680.5 | 2,634.5 | 2,658 | +5.5 | +0.2% | 509,300 |
| 2024/03/25 | 2,676.5 | 2,687 | 2,648.5 | 2,652.5 | -18 | -0.7% | 641,800 |
| 2024/03/22 | 2,668.5 | 2,697.5 | 2,642.5 | 2,670.5 | -1 | ±0% | 920,900 |
| 2024/03/21 | 2,693.5 | 2,705 | 2,640.5 | 2,671.5 | +78 | +3% | 1,610,600 |
| 2024/03/19 | 2,570.5 | 2,593.5 | 2,543.5 | 2,593.5 | +16.5 | +0.6% | 531,600 |
| 2024/03/18 | 2,518.5 | 2,577 | 2,512 | 2,577 | +50.5 | +2% | 776,200 |
| 2024/03/15 | 2,505.5 | 2,543 | 2,493 | 2,526.5 | -5.5 | -0.2% | 1,033,400 |
| 2024/03/14 | 2,483.5 | 2,533 | 2,472.5 | 2,532 | +40.5 | +1.6% | 615,400 |
| 2024/03/13 | 2,494.5 | 2,526.5 | 2,480.5 | 2,491.5 | +0.5 | ±0% | 680,600 |
| 2024/03/12 | 2,456.5 | 2,497 | 2,429.5 | 2,491 | -10.5 | -0.4% | 469,300 |
| 2024/03/11 | 2,517.5 | 2,527 | 2,456 | 2,501.5 | -32.5 | -1.3% | 570,300 |
| 2024/03/08 | 2,462 | 2,547.5 | 2,458 | 2,534 | +69 | +2.8% | 1,145,700 |
| 2024/03/07 | 2,489.5 | 2,509 | 2,459 | 2,465 | -14.5 | -0.6% | 836,800 |
| 2024/03/06 | 2,454.5 | 2,492.5 | 2,434 | 2,479.5 | -25 | -1% | 1,588,000 |
| 2024/03/05 | 2,538 | 2,538 | 2,469 | 2,504.5 | -62 | -2.4% | 1,318,000 |
| 2024/03/04 | 2,412 | 2,583.5 | 2,401 | 2,566.5 | -110.5 | -4.1% | 1,322,600 |
| 2024/03/01 | 2,655.5 | 2,688 | 2,651 | 2,677 | +23 | +0.9% | 603,300 |
| 2024/02/29 | 2,659.5 | 2,661.5 | 2,625.5 | 2,654 | +2 | +0.1% | 876,900 |
| 2024/02/28 | 2,631.5 | 2,669 | 2,631.5 | 2,652 | +32 | +1.2% | 510,300 |
| 2024/02/27 | 2,648 | 2,653 | 2,605.5 | 2,620 | -32 | -1.2% | 768,500 |
1～
50
件表示中 / 3452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 | 270,800円 | +2.0% | +11.8% | 2.14% | 14.82倍 | 2.18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 | 259,100円 | +8.0% | -3.6% | 1.54% | 22.65倍 | 1.58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 |
| リンナイ | 382,200円 | +4.6% | +4.2% | 2.09% | 19.34倍 | 1.41倍 |
|
ガス器具トップ。給湯、厨房が２本柱。韓国、中国、米国、豪州など海外にも積極展開。好財務体質 |
| ＬＩＸＩＬ | 181,700円 | +5.9% | +125.1% | 4.95% | 65.22倍 | 0.81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 |
| 洋缶ＨＤ | 242,800円 | +4.9% | +179.6% | 3.71% | 18.33倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
