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 |
|---|---|---|---|---|---|---|---|
| 2022/10/07 | 1,273 | 1,286 | 1,264 | 1,277 | -24 | -1.8% | 502,400 |
| 2022/10/06 | 1,301 | 1,315 | 1,295 | 1,301 | -1 | -0.1% | 491,000 |
| 2022/10/05 | 1,308 | 1,308 | 1,291 | 1,302 | +4 | +0.3% | 523,300 |
| 2022/10/04 | 1,269 | 1,305 | 1,264 | 1,298 | +59 | +4.8% | 789,700 |
| 2022/10/03 | 1,230 | 1,243 | 1,215 | 1,239 | -5 | -0.4% | 1,032,600 |
| 2022/09/30 | 1,251 | 1,267 | 1,238 | 1,244 | -29 | -2.3% | 658,600 |
| 2022/09/29 | 1,280 | 1,282 | 1,265 | 1,273 | -17 | -1.3% | 623,200 |
| 2022/09/28 | 1,282 | 1,293 | 1,273 | 1,290 | +3 | +0.2% | 660,300 |
| 2022/09/27 | 1,303 | 1,305 | 1,287 | 1,287 | -3 | -0.2% | 579,600 |
| 2022/09/26 | 1,307 | 1,308 | 1,287 | 1,290 | -35 | -2.6% | 847,300 |
| 2022/09/22 | 1,328 | 1,332 | 1,315 | 1,325 | -13 | -1% | 525,300 |
| 2022/09/21 | 1,344 | 1,355 | 1,334 | 1,338 | -14 | -1% | 525,700 |
| 2022/09/20 | 1,362 | 1,367 | 1,347 | 1,352 | +8 | +0.6% | 322,700 |
| 2022/09/16 | 1,345 | 1,359 | 1,334 | 1,344 | -11 | -0.8% | 611,800 |
| 2022/09/15 | 1,362 | 1,362 | 1,350 | 1,355 | -5 | -0.4% | 404,900 |
| 2022/09/14 | 1,354 | 1,373 | 1,345 | 1,360 | -32 | -2.3% | 498,300 |
| 2022/09/13 | 1,392 | 1,396 | 1,381 | 1,392 | ±0 | ±0% | 277,100 |
| 2022/09/12 | 1,410 | 1,410 | 1,387 | 1,392 | +1 | +0.1% | 195,900 |
| 2022/09/09 | 1,375 | 1,394 | 1,368 | 1,391 | +10 | +0.7% | 566,700 |
| 2022/09/08 | 1,362 | 1,382 | 1,355 | 1,381 | +33 | +2.4% | 467,100 |
| 2022/09/07 | 1,350 | 1,357 | 1,333 | 1,348 | -10 | -0.7% | 568,200 |
| 2022/09/06 | 1,371 | 1,374 | 1,351 | 1,358 | -10 | -0.7% | 368,500 |
| 2022/09/05 | 1,359 | 1,368 | 1,349 | 1,368 | +9 | +0.7% | 580,800 |
| 2022/09/02 | 1,364 | 1,367 | 1,354 | 1,359 | -15 | -1.1% | 527,400 |
| 2022/09/01 | 1,382 | 1,388 | 1,367 | 1,374 | -11 | -0.8% | 500,200 |
| 2022/08/31 | 1,375 | 1,389 | 1,374 | 1,385 | -6 | -0.4% | 443,100 |
| 2022/08/30 | 1,390 | 1,397 | 1,376 | 1,391 | +11 | +0.8% | 507,500 |
| 2022/08/29 | 1,385 | 1,388 | 1,372 | 1,380 | -46 | -3.2% | 588,200 |
| 2022/08/26 | 1,440 | 1,440 | 1,423 | 1,426 | -1 | -0.1% | 460,700 |
| 2022/08/25 | 1,417 | 1,436 | 1,411 | 1,427 | +22 | +1.6% | 486,900 |
| 2022/08/24 | 1,416 | 1,416 | 1,401 | 1,405 | -6 | -0.4% | 318,400 |
| 2022/08/23 | 1,420 | 1,424 | 1,410 | 1,411 | -21 | -1.5% | 446,300 |
| 2022/08/22 | 1,408 | 1,435 | 1,404 | 1,432 | +11 | +0.8% | 435,700 |
| 2022/08/19 | 1,420 | 1,430 | 1,415 | 1,421 | +10 | +0.7% | 764,800 |
| 2022/08/18 | 1,410 | 1,416 | 1,401 | 1,411 | +1 | +0.1% | 869,000 |
| 2022/08/17 | 1,424 | 1,432 | 1,402 | 1,410 | +13 | +0.9% | 712,100 |
| 2022/08/16 | 1,414 | 1,414 | 1,383 | 1,397 | -18 | -1.3% | 522,100 |
| 2022/08/15 | 1,425 | 1,426 | 1,406 | 1,415 | -10 | -0.7% | 429,100 |
| 2022/08/12 | 1,434 | 1,441 | 1,413 | 1,425 | +17 | +1.2% | 690,200 |
| 2022/08/10 | 1,395 | 1,419 | 1,387 | 1,408 | +1 | +0.1% | 451,900 |
| 2022/08/09 | 1,410 | 1,427 | 1,400 | 1,407 | -7 | -0.5% | 578,200 |
| 2022/08/08 | 1,399 | 1,419 | 1,395 | 1,414 | +21 | +1.5% | 509,800 |
| 2022/08/05 | 1,388 | 1,405 | 1,382 | 1,393 | +4 | +0.3% | 488,000 |
| 2022/08/04 | 1,381 | 1,395 | 1,358 | 1,389 | +7 | +0.5% | 630,100 |
| 2022/08/03 | 1,394 | 1,395 | 1,369 | 1,382 | -17 | -1.2% | 564,700 |
| 2022/08/02 | 1,415 | 1,421 | 1,394 | 1,399 | -34 | -2.4% | 522,100 |
| 2022/08/01 | 1,437 | 1,465 | 1,427 | 1,433 | +3 | +0.2% | 974,100 |
| 2022/07/29 | 1,377 | 1,456 | 1,364 | 1,430 | +63 | +4.6% | 1,717,100 |
| 2022/07/28 | 1,370 | 1,379 | 1,357 | 1,367 | +7 | +0.5% | 448,800 |
| 2022/07/27 | 1,355 | 1,370 | 1,352 | 1,360 | -5 | -0.4% | 280,100 |
701～
750
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 | 479,300円 | -1.3% | -1.6% | 2.59% | 17.55倍 | 3.16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 | 348,300円 | +4.1% | +27.8% | 3.27% | 11.59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 | 191,500円 | +2.4% | +4.2% | 4.70% | 68.81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 | 123,200円 | +3.4% | -93.3% | 1.70% | - | 0.73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
