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 |
|---|---|---|---|---|---|---|---|
| 2026/06/05 | 3,549 | 3,592 | 3,502 | 3,538 | +75 | +2.2% | 1,423,300 |
| 2026/06/04 | 3,437 | 3,513 | 3,429 | 3,463 | +38 | +1.1% | 886,200 |
| 2026/06/03 | 3,384 | 3,425 | 3,306 | 3,425 | +88 | +2.6% | 872,800 |
| 2026/06/02 | 3,529 | 3,553 | 3,326 | 3,337 | -262 | -7.3% | 1,247,900 |
| 2026/06/01 | 3,669 | 3,705 | 3,599 | 3,599 | -46 | -1.3% | 1,216,900 |
| 2026/05/29 | 3,525 | 3,685 | 3,512 | 3,645 | +170 | +4.9% | 1,600,300 |
| 2026/05/28 | 3,408 | 3,549 | 3,400 | 3,475 | +75 | +2.2% | 1,016,800 |
| 2026/05/27 | 3,378 | 3,405 | 3,307 | 3,400 | +10 | +0.3% | 1,130,500 |
| 2026/05/26 | 3,318 | 3,390 | 3,307 | 3,390 | +91 | +2.8% | 490,500 |
| 2026/05/25 | 3,306 | 3,336 | 3,279 | 3,299 | -7 | -0.2% | 649,100 |
| 2026/05/22 | 3,339 | 3,339 | 3,258 | 3,306 | -33 | -1% | 561,900 |
| 2026/05/21 | 3,297 | 3,393 | 3,297 | 3,339 | +56 | +1.7% | 681,800 |
| 2026/05/20 | 3,389 | 3,397 | 3,265 | 3,283 | -106 | -3.1% | 1,088,900 |
| 2026/05/19 | 3,315 | 3,389 | 3,303 | 3,389 | +74 | +2.2% | 696,100 |
| 2026/05/18 | 3,562 | 3,575 | 3,315 | 3,315 | -140 | -4.1% | 777,600 |
| 2026/05/15 | 3,664 | 3,664 | 3,430 | 3,455 | -191 | -5.2% | 874,500 |
| 2026/05/14 | 3,496 | 3,728 | 3,445 | 3,646 | +110 | +3.1% | 1,190,400 |
| 2026/05/13 | 3,538 | 3,552 | 3,462 | 3,536 | +28 | +0.8% | 1,002,900 |
| 2026/05/12 | 3,612 | 3,612 | 3,508 | 3,508 | -94 | -2.6% | 1,023,800 |
| 2026/05/11 | 3,618 | 3,627 | 3,591 | 3,602 | -41 | -1.1% | 819,800 |
| 2026/05/08 | 3,625 | 3,661 | 3,599 | 3,643 | +29 | +0.8% | 706,100 |
| 2026/05/07 | 3,580 | 3,648 | 3,547 | 3,614 | +74 | +2.1% | 978,400 |
| 2026/05/01 | 3,609 | 3,617 | 3,529 | 3,540 | -29 | -0.8% | 622,300 |
| 2026/04/30 | 3,555 | 3,587 | 3,545 | 3,569 | -84 | -2.3% | 801,700 |
| 2026/04/28 | 3,637 | 3,676 | 3,625 | 3,653 | +57 | +1.6% | 480,400 |
| 2026/04/27 | 3,580 | 3,616 | 3,578 | 3,596 | +5 | +0.1% | 252,800 |
| 2026/04/24 | 3,645 | 3,651 | 3,578 | 3,591 | -26 | -0.7% | 330,000 |
| 2026/04/23 | 3,611 | 3,651 | 3,587 | 3,617 | -35 | -1% | 457,000 |
| 2026/04/22 | 3,664 | 3,676 | 3,624 | 3,652 | -23 | -0.6% | 410,700 |
| 2026/04/21 | 3,626 | 3,707 | 3,623 | 3,675 | +12 | +0.3% | 577,000 |
| 2026/04/20 | 3,659 | 3,664 | 3,615 | 3,663 | +63 | +1.8% | 632,900 |
| 2026/04/17 | 3,636 | 3,666 | 3,599 | 3,600 | -32 | -0.9% | 732,800 |
| 2026/04/16 | 3,724 | 3,735 | 3,632 | 3,632 | -75 | -2% | 870,600 |
| 2026/04/15 | 3,763 | 3,774 | 3,707 | 3,707 | +9 | +0.2% | 426,600 |
| 2026/04/14 | 3,751 | 3,755 | 3,677 | 3,698 | +17 | +0.5% | 491,000 |
| 2026/04/13 | 3,675 | 3,704 | 3,644 | 3,681 | -10 | -0.3% | 494,100 |
| 2026/04/10 | 3,740 | 3,740 | 3,660 | 3,691 | -28 | -0.8% | 567,400 |
| 2026/04/09 | 3,767 | 3,774 | 3,687 | 3,719 | -23 | -0.6% | 693,000 |
| 2026/04/08 | 3,728 | 3,747 | 3,657 | 3,742 | +124 | +3.4% | 779,700 |
| 2026/04/07 | 3,570 | 3,618 | 3,570 | 3,618 | +77 | +2.2% | 553,500 |
| 2026/04/06 | 3,558 | 3,577 | 3,539 | 3,541 | -16 | -0.4% | 327,800 |
| 2026/04/03 | 3,550 | 3,590 | 3,543 | 3,557 | -11 | -0.3% | 487,100 |
| 2026/04/02 | 3,681 | 3,691 | 3,560 | 3,568 | -78 | -2.1% | 604,400 |
| 2026/04/01 | 3,637 | 3,648 | 3,587 | 3,646 | +109 | +3.1% | 565,900 |
| 2026/03/31 | 3,510 | 3,585 | 3,504 | 3,537 | +14 | +0.4% | 496,500 |
| 2026/03/30 | 3,535 | 3,565 | 3,492 | 3,523 | -173 | -4.7% | 516,600 |
| 2026/03/27 | 3,685 | 3,721 | 3,640 | 3,696 | -12 | -0.3% | 679,500 |
| 2026/03/26 | 3,690 | 3,713 | 3,674 | 3,708 | +23 | +0.6% | 505,800 |
| 2026/03/25 | 3,691 | 3,727 | 3,676 | 3,685 | +64 | +1.8% | 507,800 |
| 2026/03/24 | 3,597 | 3,621 | 3,569 | 3,621 | +112 | +3.2% | 466,300 |
101～
150
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
