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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,686 | 2,711 | 2,645 | 2,652 | -10 | -0.4% | 564,300 |
| 2024/02/22 | 2,650.5 | 2,677 | 2,630.5 | 2,662 | +39.5 | +1.5% | 803,800 |
| 2024/02/21 | 2,599 | 2,636 | 2,589.5 | 2,622.5 | +35.5 | +1.4% | 653,400 |
| 2024/02/20 | 2,627 | 2,650 | 2,564 | 2,587 | -69 | -2.6% | 848,000 |
| 2024/02/19 | 2,614.5 | 2,666.5 | 2,602 | 2,656 | +55 | +2.1% | 956,300 |
| 2024/02/16 | 2,554.5 | 2,607 | 2,530 | 2,601 | +40.5 | +1.6% | 1,133,300 |
| 2024/02/15 | 2,561.5 | 2,565 | 2,516.5 | 2,560.5 | +31.5 | +1.2% | 770,300 |
| 2024/02/14 | 2,534 | 2,560.5 | 2,508 | 2,529 | -30.5 | -1.2% | 693,900 |
| 2024/02/13 | 2,507 | 2,562 | 2,505.5 | 2,559.5 | +93 | +3.8% | 1,421,100 |
| 2024/02/09 | 2,428 | 2,480 | 2,396.5 | 2,466.5 | +75.5 | +3.2% | 1,668,600 |
| 2024/02/08 | 2,359 | 2,428.5 | 2,346 | 2,391 | +32.5 | +1.4% | 1,004,000 |
| 2024/02/07 | 2,348 | 2,403 | 2,329.5 | 2,358.5 | +5 | +0.2% | 985,500 |
| 2024/02/06 | 2,331 | 2,353.5 | 2,310 | 2,353.5 | +18.5 | +0.8% | 679,200 |
| 2024/02/05 | 2,330 | 2,339.5 | 2,267 | 2,335 | +3.5 | +0.2% | 798,800 |
| 2024/02/02 | 2,273.5 | 2,348 | 2,267.5 | 2,331.5 | +84 | +3.7% | 1,524,300 |
| 2024/02/01 | 2,280 | 2,322.5 | 2,246 | 2,247.5 | -28 | -1.2% | 1,724,100 |
| 2024/01/31 | 2,305 | 2,357 | 2,222.5 | 2,275.5 | -45 | -1.9% | 2,390,300 |
| 2024/01/30 | 2,315.5 | 2,335.5 | 2,302.5 | 2,320.5 | +17 | +0.7% | 462,800 |
| 2024/01/29 | 2,291.5 | 2,306 | 2,281 | 2,303.5 | +13.5 | +0.6% | 422,600 |
| 2024/01/26 | 2,304.5 | 2,314 | 2,290 | 2,290 | -19.5 | -0.8% | 524,700 |
| 2024/01/25 | 2,293.5 | 2,313 | 2,293 | 2,309.5 | +18 | +0.8% | 634,900 |
| 2024/01/24 | 2,351 | 2,359.5 | 2,265 | 2,291.5 | -94.5 | -4% | 1,171,200 |
| 2024/01/23 | 2,396.5 | 2,419.5 | 2,364 | 2,386 | -3 | -0.1% | 386,500 |
| 2024/01/22 | 2,368.5 | 2,396.5 | 2,357 | 2,389 | +59.5 | +2.6% | 454,500 |
| 2024/01/19 | 2,309 | 2,341.5 | 2,291 | 2,329.5 | +70.5 | +3.1% | 742,200 |
| 2024/01/18 | 2,251 | 2,274 | 2,250 | 2,259 | -5 | -0.2% | 361,700 |
| 2024/01/17 | 2,300 | 2,323 | 2,264 | 2,264 | -31 | -1.4% | 533,400 |
| 2024/01/16 | 2,283 | 2,303.5 | 2,272.5 | 2,295 | -3.5 | -0.2% | 422,500 |
| 2024/01/15 | 2,218 | 2,315 | 2,217.5 | 2,298.5 | +81.5 | +3.7% | 638,900 |
| 2024/01/12 | 2,233 | 2,244 | 2,212.5 | 2,217 | +7 | +0.3% | 494,000 |
| 2024/01/11 | 2,225.5 | 2,251 | 2,209 | 2,210 | -1 | ±0% | 745,400 |
| 2024/01/10 | 2,175 | 2,230 | 2,175 | 2,211 | +23.5 | +1.1% | 513,000 |
| 2024/01/09 | 2,177 | 2,194.5 | 2,160 | 2,187.5 | +33 | +1.5% | 665,200 |
| 2024/01/05 | 2,137.5 | 2,182.5 | 2,115.5 | 2,154.5 | +6 | +0.3% | 618,200 |
| 2024/01/04 | 2,107 | 2,157.5 | 2,094.5 | 2,148.5 | +10 | +0.5% | 558,100 |
| 2023/12/29 | 2,148 | 2,164 | 2,121 | 2,138.5 | +7.5 | +0.4% | 467,300 |
| 2023/12/28 | 2,103.5 | 2,138.5 | 2,101.5 | 2,131 | +4.5 | +0.2% | 304,700 |
| 2023/12/27 | 2,133 | 2,149.5 | 2,112 | 2,126.5 | -25 | -1.2% | 592,200 |
| 2023/12/26 | 2,147 | 2,160 | 2,126.5 | 2,151.5 | +11 | +0.5% | 363,200 |
| 2023/12/25 | 2,182 | 2,182 | 2,132 | 2,140.5 | -20.5 | -0.9% | 188,800 |
| 2023/12/22 | 2,148 | 2,174 | 2,137.5 | 2,161 | +22.5 | +1.1% | 391,100 |
| 2023/12/21 | 2,153 | 2,154 | 2,136.5 | 2,138.5 | -28.5 | -1.3% | 420,000 |
| 2023/12/20 | 2,184.5 | 2,194 | 2,162.5 | 2,167 | +10 | +0.5% | 781,600 |
| 2023/12/19 | 2,160 | 2,194 | 2,130 | 2,157 | +32.5 | +1.5% | 1,165,400 |
| 2023/12/18 | 2,133.5 | 2,133.5 | 2,087.5 | 2,124.5 | -24.5 | -1.1% | 1,267,600 |
| 2023/12/15 | 2,120 | 2,168 | 2,106 | 2,149 | +79 | +3.8% | 1,452,700 |
| 2023/12/14 | 2,061 | 2,082 | 2,049.5 | 2,070 | +8.5 | +0.4% | 1,512,600 |
| 2023/12/13 | 2,097 | 2,103.5 | 2,048.5 | 2,061.5 | -28 | -1.3% | 571,900 |
| 2023/12/12 | 2,096 | 2,107 | 2,086.5 | 2,089.5 | +0.5 | ±0% | 519,500 |
| 2023/12/11 | 2,078.5 | 2,091 | 2,053 | 2,089 | +26 | +1.3% | 625,700 |
51～
100
件表示中 / 3452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 | 270,800円 | +2.0% | +11.8% | 2.14% | 14.82倍 | 2.18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 |
| ＳＵＭＣＯ | 259,100円 | +8.0% | -3.6% | 1.54% | 22.65倍 | 1.58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 |
| リンナイ | 382,200円 | +4.6% | +4.2% | 2.09% | 19.34倍 | 1.41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 |
| ＬＩＸＩＬ | 181,700円 | +5.9% | +125.1% | 4.95% | 65.22倍 | 0.81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 |
| 洋缶ＨＤ | 242,800円 | +4.9% | +179.6% | 3.71% | 18.33倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
