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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,247 | 1,284 | 1,242 | 1,268 | -1 | -0.1% | 672,300 |
| 2022/06/22 | 1,272 | 1,288 | 1,268 | 1,269 | +5 | +0.4% | 469,300 |
| 2022/06/21 | 1,249 | 1,276 | 1,244 | 1,264 | +44 | +3.6% | 721,300 |
| 2022/06/20 | 1,244 | 1,246 | 1,211 | 1,220 | -24 | -1.9% | 439,100 |
| 2022/06/17 | 1,243 | 1,261 | 1,224 | 1,244 | -25 | -2% | 839,900 |
| 2022/06/16 | 1,264 | 1,305 | 1,263 | 1,269 | +21 | +1.7% | 813,700 |
| 2022/06/15 | 1,265 | 1,272 | 1,238 | 1,248 | -44 | -3.4% | 1,021,000 |
| 2022/06/14 | 1,289 | 1,299 | 1,268 | 1,292 | -4 | -0.3% | 515,900 |
| 2022/06/13 | 1,254 | 1,313 | 1,252 | 1,296 | +12 | +0.9% | 837,400 |
| 2022/06/10 | 1,266 | 1,303 | 1,261 | 1,284 | -2 | -0.2% | 630,600 |
| 2022/06/09 | 1,295 | 1,300 | 1,285 | 1,286 | -20 | -1.5% | 335,200 |
| 2022/06/08 | 1,303 | 1,312 | 1,295 | 1,306 | +32 | +2.5% | 532,000 |
| 2022/06/07 | 1,298 | 1,302 | 1,272 | 1,274 | -8 | -0.6% | 327,600 |
| 2022/06/06 | 1,272 | 1,288 | 1,270 | 1,282 | +8 | +0.6% | 309,200 |
| 2022/06/03 | 1,283 | 1,297 | 1,267 | 1,274 | -11 | -0.9% | 346,700 |
| 2022/06/02 | 1,310 | 1,310 | 1,278 | 1,285 | -25 | -1.9% | 463,800 |
| 2022/06/01 | 1,296 | 1,342 | 1,289 | 1,310 | +74 | +6% | 1,327,900 |
| 2022/05/31 | 1,255 | 1,259 | 1,232 | 1,236 | -26 | -2.1% | 698,500 |
| 2022/05/30 | 1,273 | 1,280 | 1,262 | 1,262 | +3 | +0.2% | 831,300 |
| 2022/05/27 | 1,277 | 1,277 | 1,251 | 1,259 | +12 | +1% | 358,700 |
| 2022/05/26 | 1,236 | 1,257 | 1,223 | 1,247 | +28 | +2.3% | 492,700 |
| 2022/05/25 | 1,229 | 1,238 | 1,216 | 1,219 | -11 | -0.9% | 513,800 |
| 2022/05/24 | 1,245 | 1,245 | 1,223 | 1,230 | -14 | -1.1% | 476,000 |
| 2022/05/23 | 1,257 | 1,260 | 1,238 | 1,244 | +6 | +0.5% | 513,800 |
| 2022/05/20 | 1,220 | 1,247 | 1,216 | 1,238 | +11 | +0.9% | 531,400 |
| 2022/05/19 | 1,206 | 1,230 | 1,199 | 1,227 | -7 | -0.6% | 372,700 |
| 2022/05/18 | 1,253 | 1,255 | 1,224 | 1,234 | -7 | -0.6% | 589,700 |
| 2022/05/17 | 1,287 | 1,288 | 1,229 | 1,241 | -24 | -1.9% | 835,600 |
| 2022/05/16 | 1,283 | 1,295 | 1,258 | 1,265 | +19 | +1.5% | 1,305,600 |
| 2022/05/13 | 1,091 | 1,264 | 1,091 | 1,246 | +129 | +11.5% | 2,154,400 |
| 2022/05/12 | 1,139 | 1,141 | 1,114 | 1,117 | -32 | -2.8% | 628,100 |
| 2022/05/11 | 1,159 | 1,166 | 1,146 | 1,149 | -25 | -2.1% | 791,900 |
| 2022/05/10 | 1,170 | 1,176 | 1,137 | 1,174 | -8 | -0.7% | 671,700 |
| 2022/05/09 | 1,181 | 1,187 | 1,170 | 1,182 | -20 | -1.7% | 349,500 |
| 2022/05/06 | 1,188 | 1,204 | 1,168 | 1,202 | +20 | +1.7% | 442,400 |
| 2022/05/02 | 1,168 | 1,184 | 1,168 | 1,182 | -6 | -0.5% | 410,400 |
| 2022/04/28 | 1,142 | 1,189 | 1,142 | 1,188 | +55 | +4.9% | 540,700 |
| 2022/04/27 | 1,119 | 1,142 | 1,115 | 1,133 | -9 | -0.8% | 976,500 |
| 2022/04/26 | 1,144 | 1,146 | 1,132 | 1,142 | -4 | -0.3% | 537,500 |
| 2022/04/25 | 1,148 | 1,154 | 1,131 | 1,146 | -23 | -2% | 355,200 |
| 2022/04/22 | 1,176 | 1,180 | 1,163 | 1,169 | -31 | -2.6% | 384,100 |
| 2022/04/21 | 1,180 | 1,204 | 1,180 | 1,200 | +27 | +2.3% | 621,200 |
| 2022/04/20 | 1,168 | 1,177 | 1,149 | 1,173 | +59 | +5.3% | 979,300 |
| 2022/04/19 | 1,113 | 1,119 | 1,101 | 1,114 | +12 | +1.1% | 565,200 |
| 2022/04/18 | 1,105 | 1,115 | 1,090 | 1,102 | -21 | -1.9% | 243,400 |
| 2022/04/15 | 1,113 | 1,131 | 1,111 | 1,123 | -12 | -1.1% | 198,300 |
| 2022/04/14 | 1,131 | 1,137 | 1,123 | 1,135 | +6 | +0.5% | 284,200 |
| 2022/04/13 | 1,104 | 1,130 | 1,104 | 1,129 | +15 | +1.3% | 636,400 |
| 2022/04/12 | 1,151 | 1,155 | 1,112 | 1,114 | -42 | -3.6% | 469,800 |
| 2022/04/11 | 1,154 | 1,167 | 1,144 | 1,156 | -4 | -0.3% | 349,800 |
701～
750
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
