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 |
|---|---|---|---|---|---|---|---|
| 2023/03/07 | 1,446 | 1,467 | 1,444 | 1,464 | +14 | +1% | 700,500 |
| 2023/03/06 | 1,451 | 1,455 | 1,437 | 1,450 | +2 | +0.1% | 395,900 |
| 2023/03/03 | 1,440 | 1,449 | 1,435 | 1,448 | +13 | +0.9% | 502,400 |
| 2023/03/02 | 1,448 | 1,449 | 1,422 | 1,435 | +2 | +0.1% | 487,500 |
| 2023/03/01 | 1,435 | 1,436 | 1,426 | 1,433 | -3 | -0.2% | 513,100 |
| 2023/02/28 | 1,457 | 1,459 | 1,435 | 1,436 | -15 | -1% | 522,000 |
| 2023/02/27 | 1,430 | 1,454 | 1,424 | 1,451 | +26 | +1.8% | 499,600 |
| 2023/02/24 | 1,416 | 1,425 | 1,411 | 1,425 | +6 | +0.4% | 590,700 |
| 2023/02/22 | 1,415 | 1,424 | 1,410 | 1,419 | -11 | -0.8% | 596,700 |
| 2023/02/21 | 1,421 | 1,431 | 1,416 | 1,430 | +12 | +0.8% | 575,500 |
| 2023/02/20 | 1,415 | 1,422 | 1,408 | 1,418 | +5 | +0.4% | 389,400 |
| 2023/02/17 | 1,406 | 1,418 | 1,404 | 1,413 | ±0 | ±0% | 405,600 |
| 2023/02/16 | 1,411 | 1,416 | 1,399 | 1,413 | +10 | +0.7% | 475,700 |
| 2023/02/15 | 1,400 | 1,409 | 1,395 | 1,403 | +7 | +0.5% | 804,400 |
| 2023/02/14 | 1,375 | 1,402 | 1,374 | 1,396 | +51 | +3.8% | 991,000 |
| 2023/02/13 | 1,354 | 1,358 | 1,335 | 1,345 | -12 | -0.9% | 401,000 |
| 2023/02/10 | 1,340 | 1,375 | 1,340 | 1,357 | +3 | +0.2% | 485,800 |
| 2023/02/09 | 1,325 | 1,356 | 1,322 | 1,354 | +24 | +1.8% | 595,800 |
| 2023/02/08 | 1,340 | 1,349 | 1,324 | 1,330 | -4 | -0.3% | 319,500 |
| 2023/02/07 | 1,341 | 1,345 | 1,326 | 1,334 | -6 | -0.4% | 511,200 |
| 2023/02/06 | 1,340 | 1,344 | 1,315 | 1,340 | +10 | +0.8% | 548,600 |
| 2023/02/03 | 1,336 | 1,338 | 1,316 | 1,330 | -8 | -0.6% | 694,600 |
| 2023/02/02 | 1,370 | 1,372 | 1,336 | 1,338 | -31 | -2.3% | 813,000 |
| 2023/02/01 | 1,370 | 1,406 | 1,358 | 1,369 | ±0 | ±0% | 1,463,300 |
| 2023/01/31 | 1,264 | 1,378 | 1,264 | 1,369 | +104 | +8.2% | 1,679,800 |
| 2023/01/30 | 1,262 | 1,268 | 1,255 | 1,265 | +7 | +0.6% | 357,400 |
| 2023/01/27 | 1,264 | 1,264 | 1,250 | 1,258 | +1 | +0.1% | 301,200 |
| 2023/01/26 | 1,270 | 1,270 | 1,251 | 1,257 | -8 | -0.6% | 357,500 |
| 2023/01/25 | 1,260 | 1,273 | 1,247 | 1,265 | +5 | +0.4% | 383,400 |
| 2023/01/24 | 1,246 | 1,260 | 1,243 | 1,260 | +18 | +1.4% | 271,100 |
| 2023/01/23 | 1,250 | 1,253 | 1,233 | 1,242 | +7 | +0.6% | 411,200 |
| 2023/01/20 | 1,221 | 1,237 | 1,220 | 1,235 | +19 | +1.6% | 446,500 |
| 2023/01/19 | 1,221 | 1,227 | 1,213 | 1,216 | -12 | -1% | 314,400 |
| 2023/01/18 | 1,213 | 1,240 | 1,205 | 1,228 | +16 | +1.3% | 273,400 |
| 2023/01/17 | 1,206 | 1,214 | 1,201 | 1,212 | +14 | +1.2% | 320,400 |
| 2023/01/16 | 1,203 | 1,212 | 1,197 | 1,198 | -15 | -1.2% | 383,800 |
| 2023/01/13 | 1,215 | 1,222 | 1,208 | 1,213 | -10 | -0.8% | 415,200 |
| 2023/01/12 | 1,221 | 1,228 | 1,218 | 1,223 | +2 | +0.2% | 419,500 |
| 2023/01/11 | 1,218 | 1,223 | 1,209 | 1,221 | +13 | +1.1% | 538,100 |
| 2023/01/10 | 1,219 | 1,224 | 1,205 | 1,208 | +1 | +0.1% | 505,500 |
| 2023/01/06 | 1,205 | 1,221 | 1,203 | 1,207 | +2 | +0.2% | 418,700 |
| 2023/01/05 | 1,193 | 1,206 | 1,186 | 1,205 | -4 | -0.3% | 602,600 |
| 2023/01/04 | 1,225 | 1,225 | 1,199 | 1,209 | -12 | -1% | 340,400 |
| 2022/12/30 | 1,227 | 1,233 | 1,220 | 1,221 | +2 | +0.2% | 389,900 |
| 2022/12/29 | 1,227 | 1,227 | 1,210 | 1,219 | -16 | -1.3% | 270,900 |
| 2022/12/28 | 1,230 | 1,239 | 1,227 | 1,235 | +6 | +0.5% | 309,000 |
| 2022/12/27 | 1,228 | 1,233 | 1,218 | 1,229 | +13 | +1.1% | 223,800 |
| 2022/12/26 | 1,216 | 1,223 | 1,212 | 1,216 | ±0 | ±0% | 109,700 |
| 2022/12/23 | 1,203 | 1,219 | 1,201 | 1,216 | +4 | +0.3% | 306,700 |
| 2022/12/22 | 1,215 | 1,215 | 1,207 | 1,212 | +2 | +0.2% | 232,800 |
601～
650
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
