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 |
|---|---|---|---|---|---|---|---|
| 2026/11/02 | 3,900 | 3,928 | 3,830 | 3,858 | -77 | -2% | 1,517,400 |
| 2026/10/30 | 3,642 | 4,215 | 3,571 | 3,935 | +402 | +11.4% | 2,275,200 |
| 2026/10/29 | 3,549 | 3,558 | 3,520 | 3,533 | -16 | -0.5% | 1,132,500 |
| 2026/10/28 | 3,586 | 3,590 | 3,533 | 3,549 | -28 | -0.8% | 559,700 |
| 2026/10/27 | 3,644 | 3,648 | 3,566 | 3,577 | -36 | -1% | 589,500 |
| 2026/10/26 | 3,644 | 3,657 | 3,610 | 3,613 | -28 | -0.8% | 479,200 |
| 2026/10/23 | 3,669 | 3,706 | 3,601 | 3,641 | +24 | +0.7% | 612,900 |
| 2026/10/22 | 3,630 | 3,658 | 3,617 | 3,617 | -13 | -0.4% | 371,700 |
| 2026/10/21 | 3,659 | 3,661 | 3,607 | 3,630 | -1 | ±0% | 517,500 |
| 2026/10/20 | 3,634 | 3,657 | 3,618 | 3,631 | -6 | -0.2% | 632,900 |
| 2026/10/19 | 3,604 | 3,690 | 3,602 | 3,637 | +46 | +1.3% | 610,400 |
| 2026/10/16 | 3,550 | 3,622 | 3,547 | 3,591 | +71 | +2% | 893,100 |
| 2026/10/15 | 3,507 | 3,533 | 3,480 | 3,520 | ±0 | ±0% | 741,300 |
| 2026/10/14 | 3,494 | 3,523 | 3,483 | 3,520 | +16 | +0.5% | 465,800 |
| 2026/10/13 | 3,490 | 3,512 | 3,461 | 3,504 | +19 | +0.5% | 423,700 |
| 2026/10/09 | 3,440 | 3,505 | 3,440 | 3,485 | +21 | +0.6% | 484,400 |
| 2026/10/08 | 3,464 | 3,478 | 3,442 | 3,464 | ±0 | ±0% | 605,400 |
| 2026/10/07 | 3,489 | 3,500 | 3,449 | 3,464 | -4 | -0.1% | 511,200 |
| 2026/10/06 | 3,479 | 3,508 | 3,448 | 3,468 | +34 | +1% | 519,900 |
| 2026/10/05 | 3,421 | 3,452 | 3,420 | 3,434 | +13 | +0.4% | 659,400 |
| 2026/10/02 | 3,461 | 3,479 | 3,421 | 3,421 | -93 | -2.6% | 577,900 |
| 2026/10/01 | 3,495 | 3,515 | 3,457 | 3,514 | +22 | +0.6% | 765,700 |
| 2026/09/30 | 3,483 | 3,498 | 3,451 | 3,492 | +47 | +1.4% | 749,500 |
| 2026/09/29 | 3,500 | 3,500 | 3,430 | 3,445 | -78 | -2.2% | 644,700 |
| 2026/09/28 | 3,539 | 3,554 | 3,520 | 3,523 | +23 | +0.7% | 913,300 |
| 2026/09/25 | 3,493 | 3,513 | 3,480 | 3,500 | +20 | +0.6% | 798,800 |
| 2026/09/24 | 3,480 | 3,505 | 3,461 | 3,480 | +23 | +0.7% | 610,700 |
| 2026/09/18 | 3,511 | 3,518 | 3,457 | 3,457 | -53 | -1.5% | 1,106,000 |
| 2026/09/17 | 3,457 | 3,510 | 3,454 | 3,510 | +75 | +2.2% | 464,200 |
| 2026/09/16 | 3,464 | 3,476 | 3,431 | 3,435 | -10 | -0.3% | 433,300 |
| 2026/09/15 | 3,464 | 3,474 | 3,438 | 3,445 | +7 | +0.2% | 417,400 |
| 2026/09/14 | 3,419 | 3,451 | 3,400 | 3,438 | +71 | +2.1% | 659,800 |
| 2026/09/11 | 3,305 | 3,376 | 3,305 | 3,367 | -33 | -1% | 967,000 |
| 2026/09/10 | 3,444 | 3,445 | 3,400 | 3,400 | -73 | -2.1% | 552,700 |
| 2026/09/09 | 3,500 | 3,510 | 3,436 | 3,473 | -37 | -1.1% | 890,800 |
| 2026/09/08 | 3,566 | 3,571 | 3,510 | 3,510 | -75 | -2.1% | 435,700 |
| 2026/09/07 | 3,598 | 3,618 | 3,578 | 3,585 | +2 | +0.1% | 613,300 |
| 2026/09/04 | 3,565 | 3,604 | 3,546 | 3,583 | +3 | +0.1% | 704,700 |
| 2026/09/03 | 3,569 | 3,610 | 3,558 | 3,580 | +8 | +0.2% | 742,500 |
| 2026/09/02 | 3,640 | 3,653 | 3,572 | 3,572 | -110 | -3% | 640,900 |
| 2026/09/01 | 3,637 | 3,688 | 3,636 | 3,682 | +45 | +1.2% | 553,200 |
| 2026/08/31 | 3,586 | 3,647 | 3,574 | 3,637 | +51 | +1.4% | 561,900 |
| 2026/08/28 | 3,564 | 3,597 | 3,564 | 3,586 | -34 | -0.9% | 469,900 |
| 2026/08/27 | 3,618 | 3,646 | 3,588 | 3,620 | -18 | -0.5% | 400,600 |
| 2026/08/26 | 3,664 | 3,683 | 3,638 | 3,638 | -8 | -0.2% | 464,000 |
| 2026/08/25 | 3,651 | 3,664 | 3,624 | 3,646 | +12 | +0.3% | 362,100 |
| 2026/08/24 | 3,577 | 3,639 | 3,559 | 3,634 | +17 | +0.5% | 421,300 |
| 2026/08/21 | 3,601 | 3,665 | 3,601 | 3,617 | -12 | -0.3% | 524,100 |
| 2026/08/20 | 3,608 | 3,655 | 3,592 | 3,629 | +115 | +3.3% | 862,200 |
| 2026/08/19 | 3,557 | 3,561 | 3,502 | 3,514 | -63 | -1.8% | 733,600 |
1～
50
件表示中 / 4057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 | 385,800円 | +2.5% | -8.2% | 4.38% | 17.76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 | 227,250円 | +4.4% | - | 0.88% | - | 1.40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 | 448,500円 | +8.0% | -30.5% | 4.15% | 21.35倍 | 0.96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 |
| ニッパツ | 290,000円 | +5.3% | +22.6% | 2.38% | 13.06倍 | 1.34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 |
| リンナイ | 348,200円 | +6.3% | -6.2% | 3.04% | 13.27倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
