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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 1,373 | 1,386 | 1,364 | 1,382 | +16 | +1.2% | 566,000 |
| 2021/06/14 | 1,358 | 1,368 | 1,332 | 1,366 | +21 | +1.6% | 649,500 |
| 2021/06/11 | 1,366 | 1,368 | 1,334 | 1,345 | -16 | -1.2% | 710,900 |
| 2021/06/10 | 1,345 | 1,372 | 1,341 | 1,361 | +8 | +0.6% | 750,900 |
| 2021/06/09 | 1,356 | 1,365 | 1,340 | 1,353 | +14 | +1% | 524,200 |
| 2021/06/08 | 1,320 | 1,348 | 1,315 | 1,339 | ±0 | ±0% | 421,200 |
| 2021/06/07 | 1,339 | 1,341 | 1,329 | 1,339 | +10 | +0.8% | 384,600 |
| 2021/06/04 | 1,314 | 1,334 | 1,307 | 1,329 | -2 | -0.2% | 455,000 |
| 2021/06/03 | 1,314 | 1,337 | 1,309 | 1,331 | -10 | -0.7% | 669,700 |
| 2021/06/02 | 1,329 | 1,346 | 1,315 | 1,341 | +15 | +1.1% | 445,800 |
| 2021/06/01 | 1,341 | 1,344 | 1,305 | 1,326 | ±0 | ±0% | 460,000 |
| 2021/05/31 | 1,362 | 1,364 | 1,321 | 1,326 | -50 | -3.6% | 290,100 |
| 2021/05/28 | 1,399 | 1,400 | 1,361 | 1,376 | -3 | -0.2% | 616,500 |
| 2021/05/27 | 1,389 | 1,402 | 1,379 | 1,379 | -24 | -1.7% | 848,000 |
| 2021/05/26 | 1,419 | 1,423 | 1,399 | 1,403 | -18 | -1.3% | 633,000 |
| 2021/05/25 | 1,417 | 1,431 | 1,410 | 1,421 | +17 | +1.2% | 522,400 |
| 2021/05/24 | 1,396 | 1,412 | 1,386 | 1,404 | +28 | +2% | 455,400 |
| 2021/05/21 | 1,390 | 1,396 | 1,363 | 1,376 | +10 | +0.7% | 334,900 |
| 2021/05/20 | 1,381 | 1,386 | 1,360 | 1,366 | +15 | +1.1% | 613,800 |
| 2021/05/19 | 1,336 | 1,356 | 1,333 | 1,351 | +13 | +1% | 519,600 |
| 2021/05/18 | 1,371 | 1,371 | 1,335 | 1,338 | -3 | -0.2% | 367,800 |
| 2021/05/17 | 1,419 | 1,419 | 1,331 | 1,341 | +7 | +0.5% | 490,500 |
| 2021/05/14 | 1,339 | 1,356 | 1,331 | 1,334 | +19 | +1.4% | 792,900 |
| 2021/05/13 | 1,315 | 1,327 | 1,303 | 1,315 | -7 | -0.5% | 444,100 |
| 2021/05/12 | 1,358 | 1,359 | 1,315 | 1,322 | -53 | -3.9% | 599,700 |
| 2021/05/11 | 1,378 | 1,397 | 1,370 | 1,375 | -51 | -3.6% | 415,300 |
| 2021/05/10 | 1,415 | 1,446 | 1,415 | 1,426 | +11 | +0.8% | 409,500 |
| 2021/05/07 | 1,417 | 1,432 | 1,413 | 1,415 | +12 | +0.9% | 369,300 |
| 2021/05/06 | 1,411 | 1,437 | 1,401 | 1,403 | -6 | -0.4% | 498,300 |
| 2021/04/30 | 1,412 | 1,423 | 1,399 | 1,409 | -3 | -0.2% | 579,900 |
| 2021/04/28 | 1,436 | 1,436 | 1,401 | 1,412 | +36 | +2.6% | 673,900 |
| 2021/04/27 | 1,371 | 1,388 | 1,367 | 1,376 | +8 | +0.6% | 456,000 |
| 2021/04/26 | 1,386 | 1,390 | 1,366 | 1,368 | -32 | -2.3% | 458,300 |
| 2021/04/23 | 1,404 | 1,407 | 1,385 | 1,400 | -12 | -0.8% | 274,200 |
| 2021/04/22 | 1,410 | 1,423 | 1,395 | 1,412 | +32 | +2.3% | 336,900 |
| 2021/04/21 | 1,375 | 1,393 | 1,365 | 1,380 | -19 | -1.4% | 411,000 |
| 2021/04/20 | 1,401 | 1,404 | 1,383 | 1,399 | -35 | -2.4% | 652,500 |
| 2021/04/19 | 1,443 | 1,452 | 1,432 | 1,434 | -9 | -0.6% | 232,600 |
| 2021/04/16 | 1,441 | 1,459 | 1,430 | 1,443 | -18 | -1.2% | 292,100 |
| 2021/04/15 | 1,434 | 1,467 | 1,433 | 1,461 | +22 | +1.5% | 321,100 |
| 2021/04/14 | 1,441 | 1,446 | 1,425 | 1,439 | -2 | -0.1% | 409,700 |
| 2021/04/13 | 1,433 | 1,449 | 1,430 | 1,441 | +13 | +0.9% | 245,500 |
| 2021/04/12 | 1,425 | 1,431 | 1,416 | 1,428 | +8 | +0.6% | 235,100 |
| 2021/04/09 | 1,423 | 1,447 | 1,419 | 1,420 | +8 | +0.6% | 389,200 |
| 2021/04/08 | 1,416 | 1,432 | 1,410 | 1,412 | -20 | -1.4% | 451,400 |
| 2021/04/07 | 1,416 | 1,432 | 1,400 | 1,432 | +36 | +2.6% | 574,200 |
| 2021/04/06 | 1,439 | 1,440 | 1,386 | 1,396 | -41 | -2.9% | 582,200 |
| 2021/04/05 | 1,431 | 1,439 | 1,415 | 1,437 | +12 | +0.8% | 306,500 |
| 2021/04/02 | 1,456 | 1,456 | 1,415 | 1,425 | -17 | -1.2% | 511,200 |
| 2021/04/01 | 1,460 | 1,464 | 1,430 | 1,442 | -7 | -0.5% | 494,100 |
951～
1000
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
