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 |
|---|---|---|---|---|---|---|---|
| 2022/02/28 | 1,272 | 1,284 | 1,264 | 1,280 | +14 | +1.1% | 456,500 |
| 2022/02/25 | 1,263 | 1,271 | 1,250 | 1,266 | +1 | +0.1% | 519,200 |
| 2022/02/24 | 1,252 | 1,277 | 1,250 | 1,265 | -13 | -1% | 545,900 |
| 2022/02/22 | 1,268 | 1,299 | 1,260 | 1,278 | -3 | -0.2% | 655,100 |
| 2022/02/21 | 1,281 | 1,292 | 1,275 | 1,281 | -9 | -0.7% | 490,300 |
| 2022/02/18 | 1,276 | 1,310 | 1,273 | 1,290 | +1 | +0.1% | 938,800 |
| 2022/02/17 | 1,269 | 1,317 | 1,268 | 1,289 | +12 | +0.9% | 802,800 |
| 2022/02/16 | 1,279 | 1,283 | 1,271 | 1,277 | +20 | +1.6% | 392,700 |
| 2022/02/15 | 1,251 | 1,263 | 1,247 | 1,257 | +12 | +1% | 426,100 |
| 2022/02/14 | 1,215 | 1,252 | 1,214 | 1,245 | ±0 | ±0% | 735,600 |
| 2022/02/10 | 1,262 | 1,264 | 1,239 | 1,245 | +3 | +0.2% | 653,000 |
| 2022/02/09 | 1,233 | 1,260 | 1,229 | 1,242 | +10 | +0.8% | 784,200 |
| 2022/02/08 | 1,209 | 1,240 | 1,206 | 1,232 | +30 | +2.5% | 702,000 |
| 2022/02/07 | 1,200 | 1,209 | 1,184 | 1,202 | -4 | -0.3% | 1,038,000 |
| 2022/02/04 | 1,202 | 1,224 | 1,194 | 1,206 | -23 | -1.9% | 461,000 |
| 2022/02/03 | 1,208 | 1,232 | 1,200 | 1,229 | +13 | +1.1% | 877,300 |
| 2022/02/02 | 1,193 | 1,232 | 1,177 | 1,216 | +16 | +1.3% | 760,600 |
| 2022/02/01 | 1,265 | 1,268 | 1,199 | 1,200 | -35 | -2.8% | 793,900 |
| 2022/01/31 | 1,237 | 1,242 | 1,215 | 1,235 | -2 | -0.2% | 740,000 |
| 2022/01/28 | 1,218 | 1,238 | 1,210 | 1,237 | +33 | +2.7% | 395,300 |
| 2022/01/27 | 1,221 | 1,226 | 1,190 | 1,204 | -14 | -1.1% | 550,400 |
| 2022/01/26 | 1,242 | 1,251 | 1,217 | 1,218 | -29 | -2.3% | 229,900 |
| 2022/01/25 | 1,250 | 1,250 | 1,226 | 1,247 | -13 | -1% | 396,300 |
| 2022/01/24 | 1,234 | 1,263 | 1,231 | 1,260 | +28 | +2.3% | 319,400 |
| 2022/01/21 | 1,214 | 1,236 | 1,199 | 1,232 | +2 | +0.2% | 290,300 |
| 2022/01/20 | 1,226 | 1,248 | 1,215 | 1,230 | +9 | +0.7% | 335,100 |
| 2022/01/19 | 1,260 | 1,260 | 1,215 | 1,221 | -45 | -3.6% | 573,200 |
| 2022/01/18 | 1,275 | 1,283 | 1,257 | 1,266 | -1 | -0.1% | 460,600 |
| 2022/01/17 | 1,253 | 1,267 | 1,240 | 1,267 | +21 | +1.7% | 673,600 |
| 2022/01/14 | 1,238 | 1,252 | 1,223 | 1,246 | -4 | -0.3% | 1,131,500 |
| 2022/01/13 | 1,276 | 1,276 | 1,249 | 1,250 | -20 | -1.6% | 363,600 |
| 2022/01/12 | 1,263 | 1,275 | 1,251 | 1,270 | +23 | +1.8% | 301,200 |
| 2022/01/11 | 1,255 | 1,258 | 1,234 | 1,247 | -8 | -0.6% | 423,300 |
| 2022/01/07 | 1,266 | 1,266 | 1,248 | 1,255 | -8 | -0.6% | 310,800 |
| 2022/01/06 | 1,256 | 1,272 | 1,255 | 1,263 | +7 | +0.6% | 729,300 |
| 2022/01/05 | 1,255 | 1,260 | 1,231 | 1,256 | +9 | +0.7% | 403,500 |
| 2022/01/04 | 1,228 | 1,247 | 1,223 | 1,247 | +20 | +1.6% | 237,600 |
| 2021/12/30 | 1,241 | 1,241 | 1,221 | 1,227 | -15 | -1.2% | 187,700 |
| 2021/12/29 | 1,238 | 1,251 | 1,233 | 1,242 | +4 | +0.3% | 214,100 |
| 2021/12/28 | 1,231 | 1,243 | 1,226 | 1,238 | +21 | +1.7% | 235,000 |
| 2021/12/27 | 1,220 | 1,223 | 1,206 | 1,217 | -4 | -0.3% | 185,900 |
| 2021/12/24 | 1,217 | 1,229 | 1,217 | 1,221 | +4 | +0.3% | 217,600 |
| 2021/12/23 | 1,215 | 1,219 | 1,208 | 1,217 | +12 | +1% | 167,900 |
| 2021/12/22 | 1,221 | 1,224 | 1,198 | 1,205 | -2 | -0.2% | 229,600 |
| 2021/12/21 | 1,204 | 1,221 | 1,200 | 1,207 | +28 | +2.4% | 294,500 |
| 2021/12/20 | 1,205 | 1,210 | 1,179 | 1,179 | -48 | -3.9% | 359,100 |
| 2021/12/17 | 1,243 | 1,247 | 1,220 | 1,227 | -16 | -1.3% | 480,300 |
| 2021/12/16 | 1,250 | 1,254 | 1,232 | 1,243 | +10 | +0.8% | 247,200 |
| 2021/12/15 | 1,230 | 1,236 | 1,222 | 1,233 | +3 | +0.2% | 214,900 |
| 2021/12/14 | 1,238 | 1,242 | 1,221 | 1,230 | -10 | -0.8% | 295,400 |
851～
900
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 | 485,900円 | -1.3% | -1.6% | 2.55% | 17.80倍 | 3.20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 | 398,100円 | +2.1% | +6.3% | 2.51% | 16.82倍 | 1.37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 | 348,000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 | 192,600円 | +2.4% | +4.2% | 4.67% | 69.20倍 | 0.90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 | 124,400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
