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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,854 | 1,875.5 | 1,850.5 | 1,866 | +13.5 | +0.7% | 511,900 |
| 2023/06/28 | 1,821.5 | 1,852.5 | 1,815.5 | 1,852.5 | +52 | +2.9% | 347,300 |
| 2023/06/27 | 1,800 | 1,805 | 1,782.5 | 1,800.5 | +0.5 | ±0% | 355,500 |
| 2023/06/26 | 1,812 | 1,820 | 1,794 | 1,800 | -13.5 | -0.7% | 253,200 |
| 2023/06/23 | 1,846 | 1,852.5 | 1,806 | 1,813.5 | -30.5 | -1.7% | 388,000 |
| 2023/06/22 | 1,835 | 1,848.5 | 1,832.5 | 1,844 | +15 | +0.8% | 428,900 |
| 2023/06/21 | 1,819.5 | 1,837.5 | 1,815 | 1,829 | +2 | +0.1% | 651,800 |
| 2023/06/20 | 1,803 | 1,827.5 | 1,802 | 1,827 | +6.5 | +0.4% | 465,100 |
| 2023/06/19 | 1,830 | 1,830 | 1,811 | 1,820.5 | -5 | -0.3% | 418,600 |
| 2023/06/16 | 1,825 | 1,831.5 | 1,813.5 | 1,825.5 | -11 | -0.6% | 1,262,900 |
| 2023/06/15 | 1,826.5 | 1,839.5 | 1,809 | 1,836.5 | +17.5 | +1% | 635,600 |
| 2023/06/14 | 1,829 | 1,829 | 1,810 | 1,819 | +33.5 | +1.9% | 748,400 |
| 2023/06/13 | 1,770 | 1,789 | 1,762 | 1,785.5 | +34.5 | +2% | 694,100 |
| 2023/06/12 | 1,732 | 1,761 | 1,728 | 1,751 | +18 | +1% | 457,500 |
| 2023/06/09 | 1,735 | 1,739.5 | 1,723.5 | 1,733 | +21.5 | +1.3% | 767,400 |
| 2023/06/08 | 1,726 | 1,742 | 1,701.5 | 1,711.5 | -20.5 | -1.2% | 526,700 |
| 2023/06/07 | 1,748.5 | 1,766.5 | 1,725 | 1,732 | -4 | -0.2% | 687,700 |
| 2023/06/06 | 1,710 | 1,740 | 1,697 | 1,736 | +7 | +0.4% | 491,200 |
| 2023/06/05 | 1,735 | 1,745.5 | 1,712 | 1,729 | +47 | +2.8% | 714,300 |
| 2023/06/02 | 1,664 | 1,684 | 1,657 | 1,682 | +32 | +1.9% | 616,800 |
| 2023/06/01 | 1,620 | 1,656 | 1,616 | 1,650 | +24 | +1.5% | 474,800 |
| 2023/05/31 | 1,636 | 1,642 | 1,622 | 1,626 | -20 | -1.2% | 771,000 |
| 2023/05/30 | 1,640 | 1,664 | 1,632 | 1,646 | +15 | +0.9% | 777,100 |
| 2023/05/29 | 1,623 | 1,637 | 1,620 | 1,631 | +28 | +1.7% | 618,200 |
| 2023/05/26 | 1,605 | 1,614 | 1,592 | 1,603 | -2 | -0.1% | 499,400 |
| 2023/05/25 | 1,581 | 1,611 | 1,571 | 1,605 | +21 | +1.3% | 520,500 |
| 2023/05/24 | 1,573 | 1,590 | 1,570 | 1,584 | -4 | -0.3% | 376,200 |
| 2023/05/23 | 1,611 | 1,614 | 1,582 | 1,588 | -23 | -1.4% | 476,200 |
| 2023/05/22 | 1,592 | 1,612 | 1,590 | 1,611 | +3 | +0.2% | 307,600 |
| 2023/05/19 | 1,607 | 1,615 | 1,600 | 1,608 | +2 | +0.1% | 371,900 |
| 2023/05/18 | 1,632 | 1,633 | 1,601 | 1,606 | -17 | -1% | 396,300 |
| 2023/05/17 | 1,610 | 1,630 | 1,606 | 1,623 | +6 | +0.4% | 625,900 |
| 2023/05/16 | 1,555 | 1,619 | 1,546 | 1,617 | +74 | +4.8% | 1,192,000 |
| 2023/05/15 | 1,536 | 1,549 | 1,508 | 1,543 | +20 | +1.3% | 740,200 |
| 2023/05/12 | 1,510 | 1,523 | 1,499 | 1,523 | +19 | +1.3% | 481,800 |
| 2023/05/11 | 1,508 | 1,514 | 1,497 | 1,504 | -18 | -1.2% | 484,100 |
| 2023/05/10 | 1,529 | 1,529 | 1,517 | 1,522 | -4 | -0.3% | 385,400 |
| 2023/05/09 | 1,510 | 1,530 | 1,503 | 1,526 | +21 | +1.4% | 440,900 |
| 2023/05/08 | 1,477 | 1,506 | 1,471 | 1,505 | +20 | +1.3% | 475,200 |
| 2023/05/02 | 1,504 | 1,504 | 1,480 | 1,485 | -9 | -0.6% | 319,400 |
| 2023/05/01 | 1,488 | 1,496 | 1,476 | 1,494 | +12 | +0.8% | 292,400 |
| 2023/04/28 | 1,477 | 1,485 | 1,465 | 1,482 | +34 | +2.3% | 488,000 |
| 2023/04/27 | 1,429 | 1,451 | 1,426 | 1,448 | +8 | +0.6% | 671,300 |
| 2023/04/26 | 1,430 | 1,444 | 1,425 | 1,440 | +3 | +0.2% | 447,200 |
| 2023/04/25 | 1,440 | 1,450 | 1,431 | 1,437 | +6 | +0.4% | 320,100 |
| 2023/04/24 | 1,437 | 1,440 | 1,424 | 1,431 | +1 | +0.1% | 239,800 |
| 2023/04/21 | 1,430 | 1,434 | 1,419 | 1,430 | +1 | +0.1% | 391,700 |
| 2023/04/20 | 1,420 | 1,433 | 1,416 | 1,429 | +9 | +0.6% | 285,400 |
| 2023/04/19 | 1,411 | 1,422 | 1,406 | 1,420 | +1 | +0.1% | 421,500 |
| 2023/04/18 | 1,421 | 1,424 | 1,411 | 1,419 | -2 | -0.1% | 341,700 |
451～
500
件表示中 / 3692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 | 477,300円 | +6.9% | +15.6% | 1.97% | 20.15倍 | 3.25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 |
| ＬＩＸＩＬ | 163,600円 | +2.4% | +4.2% | 5.50% | 58.74倍 | 0.76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 |
| リンナイ | 325,900円 | +4.6% | +4.2% | 2.45% | 16.20倍 | 1.15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 |
| 洋缶ＨＤ | 247,400円 | -2.7% | -9.7% | 3.68% | 15.91倍 | 0.58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 | 160,800円 | +4.3% | +15.0% | 3.92% | 7.34倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
