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 |
|---|---|---|---|---|---|---|---|
| 2023/08/01 | 1,972 | 1,990 | 1,951 | 1,969 | +37 | +1.9% | 762,400 |
| 2023/07/31 | 1,899 | 2,013.5 | 1,892 | 1,932 | +55 | +2.9% | 1,024,700 |
| 2023/07/28 | 1,880.5 | 1,905 | 1,849.5 | 1,877 | -19 | -1% | 555,200 |
| 2023/07/27 | 1,893 | 1,901 | 1,885.5 | 1,896 | -8 | -0.4% | 319,500 |
| 2023/07/26 | 1,900.5 | 1,913 | 1,891 | 1,904 | +4 | +0.2% | 390,400 |
| 2023/07/25 | 1,893 | 1,900 | 1,883 | 1,900 | +14 | +0.7% | 437,100 |
| 2023/07/24 | 1,888 | 1,895 | 1,873.5 | 1,886 | +19 | +1% | 320,500 |
| 2023/07/21 | 1,861 | 1,870.5 | 1,852 | 1,867 | -2 | -0.1% | 281,100 |
| 2023/07/20 | 1,871.5 | 1,891.5 | 1,866 | 1,869 | -14 | -0.7% | 320,000 |
| 2023/07/19 | 1,885 | 1,892 | 1,872 | 1,883 | +3.5 | +0.2% | 517,100 |
| 2023/07/18 | 1,861.5 | 1,882.5 | 1,856 | 1,879.5 | +29.5 | +1.6% | 380,200 |
| 2023/07/14 | 1,850 | 1,858 | 1,833.5 | 1,850 | +14 | +0.8% | 469,200 |
| 2023/07/13 | 1,838.5 | 1,842 | 1,804 | 1,836 | +6.5 | +0.4% | 427,200 |
| 2023/07/12 | 1,848 | 1,851.5 | 1,822.5 | 1,829.5 | -9 | -0.5% | 452,500 |
| 2023/07/11 | 1,859.5 | 1,865.5 | 1,836.5 | 1,838.5 | -17.5 | -0.9% | 600,800 |
| 2023/07/10 | 1,849 | 1,871 | 1,848.5 | 1,856 | +7 | +0.4% | 413,800 |
| 2023/07/07 | 1,847.5 | 1,866 | 1,831 | 1,849 | -18.5 | -1% | 424,000 |
| 2023/07/06 | 1,867 | 1,885 | 1,855.5 | 1,867.5 | -17.5 | -0.9% | 407,100 |
| 2023/07/05 | 1,868.5 | 1,894 | 1,856.5 | 1,885 | -2 | -0.1% | 465,800 |
| 2023/07/04 | 1,893 | 1,896 | 1,873.5 | 1,887 | -33.5 | -1.7% | 529,200 |
| 2023/07/03 | 1,890 | 1,922 | 1,879.5 | 1,920.5 | +55 | +2.9% | 510,900 |
| 2023/06/30 | 1,868 | 1,879.5 | 1,846.5 | 1,865.5 | -0.5 | ±0% | 374,200 |
| 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 |
501～
550
件表示中 / 3764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 | 469,100円 | -1.3% | -1.6% | 2.64% | 17.18倍 | 3.09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 |
| リンナイ | 396,000円 | +2.1% | +6.3% | 2.53% | 16.73倍 | 1.36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 | 349,200円 | +4.1% | +27.8% | 3.26% | 11.62倍 | 0.80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 | 191,000円 | +2.4% | +4.2% | 4.71% | 68.63倍 | 0.89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 |
| ＳＵＭＣＯ | 126,100円 | +3.4% | -93.3% | 1.67% | - | 0.75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 |
市場注目の銘柄
チャート関連のコラム
