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 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 4,873 | 4,909 | 4,851 | 4,877 | -45 | -0.9% | 454,400 |
| 2025/03/21 | 4,975 | 5,007 | 4,888 | 4,922 | -128 | -2.5% | 1,459,700 |
| 2025/03/19 | 5,068 | 5,122 | 5,041 | 5,050 | -58 | -1.1% | 591,700 |
| 2025/03/18 | 5,148 | 5,150 | 5,075 | 5,108 | +23 | +0.5% | 426,600 |
| 2025/03/17 | 5,060 | 5,143 | 5,008 | 5,085 | +59 | +1.2% | 532,600 |
| 2025/03/14 | 4,838 | 5,054 | 4,831 | 5,026 | +153 | +3.1% | 677,400 |
| 2025/03/13 | 4,911 | 4,945 | 4,845 | 4,873 | +32 | +0.7% | 563,200 |
| 2025/03/12 | 4,834 | 4,880 | 4,825 | 4,841 | -12 | -0.2% | 633,500 |
| 2025/03/11 | 4,992 | 4,999 | 4,765 | 4,853 | -195 | -3.9% | 750,900 |
| 2025/03/10 | 5,096 | 5,130 | 5,029 | 5,048 | +3 | +0.1% | 423,600 |
| 2025/03/07 | 5,099 | 5,165 | 5,020 | 5,045 | -61 | -1.2% | 465,700 |
| 2025/03/06 | 5,046 | 5,106 | 5,015 | 5,106 | +102 | +2% | 522,200 |
| 2025/03/05 | 4,947 | 5,045 | 4,916 | 5,004 | +73 | +1.5% | 573,100 |
| 2025/03/04 | 4,908 | 4,959 | 4,845 | 4,931 | +67 | +1.4% | 481,700 |
| 2025/03/03 | 4,865 | 4,887 | 4,813 | 4,864 | ±0 | ±0% | 453,200 |
| 2025/02/28 | 4,862 | 4,911 | 4,743 | 4,864 | -68 | -1.4% | 666,700 |
| 2025/02/27 | 4,926 | 4,966 | 4,866 | 4,932 | +23 | +0.5% | 571,800 |
| 2025/02/26 | 4,915 | 4,941 | 4,765 | 4,909 | -8 | -0.2% | 831,300 |
| 2025/02/25 | 4,871 | 5,006 | 4,866 | 4,917 | -82 | -1.6% | 621,800 |
| 2025/02/21 | 4,920 | 5,013 | 4,890 | 4,999 | +61 | +1.2% | 570,000 |
| 2025/02/20 | 4,974 | 5,009 | 4,895 | 4,938 | -86 | -1.7% | 568,500 |
| 2025/02/19 | 4,857 | 5,103 | 4,856 | 5,024 | +170 | +3.5% | 678,100 |
| 2025/02/18 | 4,934 | 4,934 | 4,845 | 4,854 | -89 | -1.8% | 300,000 |
| 2025/02/17 | 4,870 | 4,959 | 4,863 | 4,943 | +108 | +2.2% | 339,900 |
| 2025/02/14 | 4,842 | 4,894 | 4,806 | 4,835 | +15 | +0.3% | 625,200 |
| 2025/02/13 | 4,831 | 4,855 | 4,783 | 4,820 | -12 | -0.2% | 630,200 |
| 2025/02/12 | 4,830 | 4,898 | 4,830 | 4,832 | -58 | -1.2% | 499,900 |
| 2025/02/10 | 4,855 | 4,914 | 4,821 | 4,890 | +37 | +0.8% | 351,300 |
| 2025/02/07 | 4,809 | 4,884 | 4,798 | 4,853 | +45 | +0.9% | 372,100 |
| 2025/02/06 | 4,841 | 4,888 | 4,767 | 4,808 | -33 | -0.7% | 515,300 |
| 2025/02/05 | 4,772 | 4,865 | 4,741 | 4,841 | +87 | +1.8% | 553,900 |
| 2025/02/04 | 4,917 | 4,943 | 4,754 | 4,754 | -66 | -1.4% | 540,200 |
| 2025/02/03 | 4,914 | 4,948 | 4,794 | 4,820 | -60 | -1.2% | 592,600 |
| 2025/01/31 | 4,829 | 4,956 | 4,734 | 4,880 | +220 | +4.7% | 901,300 |
| 2025/01/30 | 4,677 | 4,681 | 4,640 | 4,660 | -17 | -0.4% | 443,500 |
| 2025/01/29 | 4,654 | 4,683 | 4,620 | 4,677 | +60 | +1.3% | 502,300 |
| 2025/01/28 | 4,560 | 4,700 | 4,548 | 4,617 | -1 | ±0% | 533,800 |
| 2025/01/27 | 4,645 | 4,661 | 4,581 | 4,618 | +24 | +0.5% | 568,600 |
| 2025/01/24 | 4,689 | 4,713 | 4,574 | 4,594 | -78 | -1.7% | 484,400 |
| 2025/01/23 | 4,686 | 4,715 | 4,632 | 4,672 | +44 | +1% | 437,200 |
| 2025/01/22 | 4,563 | 4,693 | 4,540 | 4,628 | +114 | +2.5% | 621,900 |
| 2025/01/21 | 4,506 | 4,529 | 4,458 | 4,514 | +45 | +1% | 362,900 |
| 2025/01/20 | 4,515 | 4,552 | 4,462 | 4,469 | +16 | +0.4% | 372,500 |
| 2025/01/17 | 4,533 | 4,533 | 4,382 | 4,453 | -38 | -0.8% | 414,600 |
| 2025/01/16 | 4,482 | 4,530 | 4,426 | 4,491 | +48 | +1.1% | 634,400 |
| 2025/01/15 | 4,390 | 4,468 | 4,387 | 4,443 | +54 | +1.2% | 703,500 |
| 2025/01/14 | 4,446 | 4,462 | 4,346 | 4,389 | -50 | -1.1% | 971,400 |
| 2025/01/10 | 4,300 | 4,470 | 4,297 | 4,439 | +150 | +3.5% | 1,361,300 |
| 2025/01/09 | 4,315 | 4,385 | 4,287 | 4,289 | -27 | -0.6% | 1,421,200 |
| 2025/01/08 | 4,309 | 4,340 | 4,237 | 4,316 | -40 | -0.9% | 689,800 |
101～
150
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 | 469,100円 | -1.3% | -1.6% | 2.64% | 17.18倍 | 3.09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 | 396,000円 | +2.1% | +6.3% | 2.53% | 16.73倍 | 1.36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 | 349,200円 | +4.1% | +27.8% | 3.26% | 11.62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 | 191,000円 | +2.4% | +4.2% | 4.71% | 68.63倍 | 0.89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 | 126,100円 | +3.4% | -93.3% | 1.67% | - | 0.75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
