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 |
|---|---|---|---|---|---|---|---|
| 2026/08/18 | 3,578 | 3,590 | 3,535 | 3,577 | +25 | +0.7% | 483,500 |
| 2026/08/17 | 3,633 | 3,641 | 3,552 | 3,552 | -99 | -2.7% | 576,800 |
| 2026/08/14 | 3,655 | 3,672 | 3,582 | 3,651 | -25 | -0.7% | 561,000 |
| 2026/08/13 | 3,710 | 3,735 | 3,648 | 3,676 | -7 | -0.2% | 678,500 |
| 2026/08/12 | 3,682 | 3,697 | 3,647 | 3,683 | +25 | +0.7% | 589,900 |
| 2026/08/10 | 3,676 | 3,676 | 3,615 | 3,658 | +6 | +0.2% | 460,500 |
| 2026/08/07 | 3,621 | 3,693 | 3,614 | 3,652 | +17 | +0.5% | 579,300 |
| 2026/08/06 | 3,627 | 3,661 | 3,614 | 3,635 | +23 | +0.6% | 617,900 |
| 2026/08/05 | 3,516 | 3,629 | 3,516 | 3,612 | +114 | +3.3% | 793,300 |
| 2026/08/04 | 3,530 | 3,580 | 3,486 | 3,498 | -32 | -0.9% | 749,300 |
| 2026/08/03 | 3,480 | 3,575 | 3,464 | 3,530 | +88 | +2.6% | 1,057,900 |
| 2026/07/31 | 3,875 | 3,910 | 3,258 | 3,442 | -503 | -12.8% | 2,208,600 |
| 2026/07/30 | 3,942 | 3,962 | 3,889 | 3,945 | -8 | -0.2% | 697,100 |
| 2026/07/29 | 3,987 | 4,020 | 3,925 | 3,953 | ±0 | ±0% | 844,400 |
| 2026/07/28 | 3,878 | 3,975 | 3,875 | 3,953 | +54 | +1.4% | 662,000 |
| 2026/07/27 | 3,829 | 3,899 | 3,808 | 3,899 | +114 | +3% | 490,200 |
| 2026/07/24 | 3,770 | 3,791 | 3,727 | 3,785 | -6 | -0.2% | 404,500 |
| 2026/07/23 | 3,764 | 3,791 | 3,754 | 3,791 | +27 | +0.7% | 392,400 |
| 2026/07/22 | 3,753 | 3,788 | 3,748 | 3,764 | -12 | -0.3% | 489,400 |
| 2026/07/21 | 3,809 | 3,826 | 3,769 | 3,776 | +8 | +0.2% | 668,600 |
| 2026/07/17 | 3,712 | 3,771 | 3,712 | 3,768 | +47 | +1.3% | 725,700 |
| 2026/07/16 | 3,676 | 3,758 | 3,674 | 3,721 | +13 | +0.4% | 343,600 |
| 2026/07/15 | 3,689 | 3,735 | 3,689 | 3,708 | +19 | +0.5% | 370,700 |
| 2026/07/14 | 3,693 | 3,704 | 3,672 | 3,689 | +29 | +0.8% | 371,600 |
| 2026/07/13 | 3,696 | 3,706 | 3,637 | 3,660 | -10 | -0.3% | 647,000 |
| 2026/07/10 | 3,697 | 3,723 | 3,656 | 3,670 | -52 | -1.4% | 531,800 |
| 2026/07/09 | 3,707 | 3,750 | 3,682 | 3,722 | +14 | +0.4% | 437,600 |
| 2026/07/08 | 3,838 | 3,846 | 3,682 | 3,708 | -158 | -4.1% | 545,400 |
| 2026/07/07 | 3,867 | 3,921 | 3,852 | 3,866 | -8 | -0.2% | 661,200 |
| 2026/07/06 | 3,846 | 3,880 | 3,833 | 3,874 | +66 | +1.7% | 346,300 |
| 2026/07/03 | 3,820 | 3,864 | 3,803 | 3,808 | +8 | +0.2% | 531,100 |
| 2026/07/02 | 3,745 | 3,802 | 3,742 | 3,800 | +58 | +1.5% | 404,400 |
| 2026/07/01 | 3,781 | 3,799 | 3,700 | 3,742 | -47 | -1.2% | 839,300 |
| 2026/06/30 | 3,853 | 3,864 | 3,768 | 3,789 | -58 | -1.5% | 531,100 |
| 2026/06/29 | 3,799 | 3,864 | 3,780 | 3,847 | +118 | +3.2% | 839,000 |
| 2026/06/26 | 3,749 | 3,784 | 3,711 | 3,729 | -20 | -0.5% | 598,800 |
| 2026/06/25 | 3,766 | 3,780 | 3,687 | 3,749 | +89 | +2.4% | 605,600 |
| 2026/06/24 | 3,661 | 3,673 | 3,632 | 3,660 | ±0 | ±0% | 776,700 |
| 2026/06/23 | 3,675 | 3,688 | 3,653 | 3,660 | -15 | -0.4% | 521,700 |
| 2026/06/22 | 3,672 | 3,721 | 3,655 | 3,675 | +3 | +0.1% | 556,800 |
| 2026/06/19 | 3,703 | 3,740 | 3,672 | 3,672 | -53 | -1.4% | 900,600 |
| 2026/06/18 | 3,733 | 3,804 | 3,709 | 3,725 | +12 | +0.3% | 929,800 |
| 2026/06/17 | 3,750 | 3,779 | 3,698 | 3,713 | +11 | +0.3% | 424,400 |
| 2026/06/16 | 3,747 | 3,747 | 3,642 | 3,702 | -45 | -1.2% | 555,700 |
| 2026/06/15 | 3,673 | 3,768 | 3,666 | 3,747 | +129 | +3.6% | 602,900 |
| 2026/06/12 | 3,642 | 3,655 | 3,599 | 3,618 | +20 | +0.6% | 703,100 |
| 2026/06/11 | 3,644 | 3,646 | 3,544 | 3,598 | -48 | -1.3% | 687,000 |
| 2026/06/10 | 3,615 | 3,672 | 3,577 | 3,646 | +58 | +1.6% | 860,200 |
| 2026/06/09 | 3,574 | 3,605 | 3,518 | 3,588 | +84 | +2.4% | 1,057,600 |
| 2026/06/08 | 3,709 | 3,709 | 3,467 | 3,504 | -34 | -1% | 1,242,200 |
51～
100
件表示中 / 4057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 | 385,800円 | +2.5% | -8.2% | 4.38% | 17.76倍 | 2.27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 | 227,250円 | +4.4% | - | 0.88% | - | 1.40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 |
| 洋缶ＨＤ | 448,500円 | +8.0% | -30.5% | 4.15% | 21.35倍 | 0.96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 | 290,000円 | +5.3% | +22.6% | 2.38% | 13.06倍 | 1.34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）が成長 |
| リンナイ | 348,200円 | +6.3% | -6.2% | 3.04% | 13.27倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
