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 |
|---|---|---|---|---|---|---|---|
| 2022/07/26 | 1,369 | 1,380 | 1,352 | 1,365 | -13 | -0.9% | 593,500 |
| 2022/07/25 | 1,367 | 1,387 | 1,365 | 1,378 | -9 | -0.6% | 426,200 |
| 2022/07/22 | 1,372 | 1,393 | 1,370 | 1,387 | +12 | +0.9% | 280,500 |
| 2022/07/21 | 1,357 | 1,386 | 1,357 | 1,375 | +12 | +0.9% | 477,200 |
| 2022/07/20 | 1,333 | 1,367 | 1,322 | 1,363 | +53 | +4% | 882,400 |
| 2022/07/19 | 1,300 | 1,314 | 1,291 | 1,310 | +14 | +1.1% | 329,000 |
| 2022/07/15 | 1,297 | 1,308 | 1,284 | 1,296 | +7 | +0.5% | 541,900 |
| 2022/07/14 | 1,277 | 1,296 | 1,268 | 1,289 | -10 | -0.8% | 466,300 |
| 2022/07/13 | 1,313 | 1,317 | 1,296 | 1,299 | +2 | +0.2% | 308,300 |
| 2022/07/12 | 1,311 | 1,311 | 1,287 | 1,297 | -38 | -2.8% | 492,700 |
| 2022/07/11 | 1,339 | 1,350 | 1,329 | 1,335 | +20 | +1.5% | 461,200 |
| 2022/07/08 | 1,315 | 1,337 | 1,308 | 1,315 | +13 | +1% | 746,500 |
| 2022/07/07 | 1,299 | 1,302 | 1,277 | 1,302 | +28 | +2.2% | 484,000 |
| 2022/07/06 | 1,262 | 1,277 | 1,257 | 1,274 | -12 | -0.9% | 526,000 |
| 2022/07/05 | 1,296 | 1,302 | 1,273 | 1,286 | -9 | -0.7% | 363,200 |
| 2022/07/04 | 1,323 | 1,325 | 1,279 | 1,295 | -9 | -0.7% | 959,900 |
| 2022/07/01 | 1,312 | 1,320 | 1,294 | 1,304 | +4 | +0.3% | 813,300 |
| 2022/06/30 | 1,307 | 1,314 | 1,292 | 1,300 | -1 | -0.1% | 791,500 |
| 2022/06/29 | 1,312 | 1,316 | 1,300 | 1,301 | -19 | -1.4% | 947,400 |
| 2022/06/28 | 1,300 | 1,320 | 1,295 | 1,320 | +16 | +1.2% | 530,800 |
| 2022/06/27 | 1,325 | 1,332 | 1,298 | 1,304 | +9 | +0.7% | 622,600 |
| 2022/06/24 | 1,272 | 1,298 | 1,267 | 1,295 | +27 | +2.1% | 604,500 |
| 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 |
751～
800
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 | 479,000円 | -1.3% | -1.6% | 2.59% | 17.54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 | 396,600円 | +2.1% | +6.3% | 2.52% | 16.76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 | 347,900円 | +4.1% | +27.8% | 3.28% | 11.58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 | 191,800円 | +2.4% | +4.2% | 4.69% | 68.92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 | 123,900円 | +3.4% | -93.3% | 1.69% | - | 0.74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
