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 |
|---|---|---|---|---|---|---|---|
| 2018/06/14 | 1,238 | 1,239 | 1,222 | 1,225 | -21 | -1.7% | 483,100 |
| 2018/06/13 | 1,253 | 1,256 | 1,233 | 1,246 | +4 | +0.3% | 814,200 |
| 2018/06/12 | 1,248 | 1,256 | 1,235 | 1,242 | +11 | +0.9% | 1,276,100 |
| 2018/06/11 | 1,212 | 1,235 | 1,209 | 1,231 | +17 | +1.4% | 656,900 |
| 2018/06/08 | 1,216 | 1,225 | 1,212 | 1,214 | -2 | -0.2% | 1,299,700 |
| 2018/06/07 | 1,210 | 1,219 | 1,202 | 1,216 | +11 | +0.9% | 1,285,500 |
| 2018/06/06 | 1,180 | 1,209 | 1,180 | 1,205 | +26 | +2.2% | 1,010,600 |
| 2018/06/05 | 1,189 | 1,192 | 1,161 | 1,179 | -13 | -1.1% | 1,341,200 |
| 2018/06/04 | 1,184 | 1,200 | 1,181 | 1,192 | +5 | +0.4% | 786,400 |
| 2018/06/01 | 1,173 | 1,193 | 1,172 | 1,187 | -4 | -0.3% | 838,800 |
| 2018/05/31 | 1,194 | 1,197 | 1,185 | 1,191 | +8 | +0.7% | 1,453,100 |
| 2018/05/30 | 1,189 | 1,208 | 1,180 | 1,183 | -33 | -2.7% | 1,429,000 |
| 2018/05/29 | 1,222 | 1,222 | 1,202 | 1,216 | -8 | -0.7% | 1,241,200 |
| 2018/05/28 | 1,230 | 1,232 | 1,213 | 1,224 | -19 | -1.5% | 1,149,600 |
| 2018/05/25 | 1,236 | 1,256 | 1,226 | 1,243 | -9 | -0.7% | 1,182,600 |
| 2018/05/24 | 1,255 | 1,269 | 1,249 | 1,252 | -7 | -0.6% | 933,100 |
| 2018/05/23 | 1,264 | 1,281 | 1,257 | 1,259 | -15 | -1.2% | 1,106,500 |
| 2018/05/22 | 1,300 | 1,303 | 1,271 | 1,274 | -31 | -2.4% | 734,600 |
| 2018/05/21 | 1,300 | 1,309 | 1,299 | 1,305 | +7 | +0.5% | 583,400 |
| 2018/05/18 | 1,287 | 1,299 | 1,280 | 1,298 | +3 | +0.2% | 782,700 |
| 2018/05/17 | 1,287 | 1,298 | 1,261 | 1,295 | +13 | +1% | 1,538,100 |
| 2018/05/16 | 1,320 | 1,334 | 1,277 | 1,282 | -53 | -4% | 1,297,700 |
| 2018/05/15 | 1,366 | 1,376 | 1,334 | 1,335 | -10 | -0.7% | 2,107,500 |
| 2018/05/14 | 1,448 | 1,449 | 1,301 | 1,345 | -80 | -5.6% | 1,384,900 |
| 2018/05/11 | 1,405 | 1,427 | 1,404 | 1,425 | +25 | +1.8% | 494,200 |
| 2018/05/10 | 1,392 | 1,403 | 1,379 | 1,400 | -5 | -0.4% | 350,700 |
| 2018/05/09 | 1,418 | 1,421 | 1,400 | 1,405 | +1 | +0.1% | 605,700 |
| 2018/05/08 | 1,399 | 1,422 | 1,392 | 1,404 | +5 | +0.4% | 677,800 |
| 2018/05/07 | 1,410 | 1,412 | 1,377 | 1,399 | +2 | +0.1% | 490,600 |
| 2018/05/02 | 1,399 | 1,406 | 1,389 | 1,397 | +9 | +0.6% | 391,700 |
| 2018/05/01 | 1,404 | 1,413 | 1,382 | 1,388 | -21 | -1.5% | 378,900 |
| 2018/04/27 | 1,393 | 1,412 | 1,391 | 1,409 | +24 | +1.7% | 602,000 |
| 2018/04/26 | 1,396 | 1,405 | 1,371 | 1,385 | +1 | +0.1% | 660,200 |
| 2018/04/25 | 1,379 | 1,390 | 1,372 | 1,384 | -7 | -0.5% | 562,100 |
| 2018/04/24 | 1,390 | 1,397 | 1,382 | 1,391 | +12 | +0.9% | 463,700 |
| 2018/04/23 | 1,387 | 1,387 | 1,374 | 1,379 | -8 | -0.6% | 365,100 |
| 2018/04/20 | 1,393 | 1,395 | 1,378 | 1,387 | -17 | -1.2% | 498,500 |
| 2018/04/19 | 1,415 | 1,424 | 1,402 | 1,404 | +3 | +0.2% | 418,500 |
| 2018/04/18 | 1,364 | 1,404 | 1,364 | 1,401 | +29 | +2.1% | 761,400 |
| 2018/04/17 | 1,374 | 1,383 | 1,370 | 1,372 | -10 | -0.7% | 545,500 |
| 2018/04/16 | 1,376 | 1,385 | 1,373 | 1,382 | ±0 | ±0% | 482,300 |
| 2018/04/13 | 1,371 | 1,389 | 1,371 | 1,382 | +17 | +1.2% | 682,700 |
| 2018/04/12 | 1,385 | 1,387 | 1,364 | 1,365 | -19 | -1.4% | 583,700 |
| 2018/04/11 | 1,409 | 1,411 | 1,382 | 1,384 | -30 | -2.1% | 578,300 |
| 2018/04/10 | 1,407 | 1,418 | 1,387 | 1,414 | +19 | +1.4% | 770,600 |
| 2018/04/09 | 1,394 | 1,398 | 1,377 | 1,395 | +9 | +0.6% | 600,000 |
| 2018/04/06 | 1,390 | 1,398 | 1,385 | 1,386 | ±0 | ±0% | 612,600 |
| 2018/04/05 | 1,375 | 1,390 | 1,368 | 1,386 | +32 | +2.4% | 831,500 |
| 2018/04/04 | 1,355 | 1,362 | 1,347 | 1,354 | +1 | +0.1% | 633,000 |
| 2018/04/03 | 1,336 | 1,363 | 1,332 | 1,353 | -9 | -0.7% | 674,700 |
1701～
1750
件表示中 / 3713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 | 489,000円 | -1.3% | -1.6% | 2.54% | 18.07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 |
| リンナイ | 359,400円 | +2.1% | +6.3% | 2.78% | 15.32倍 | 1.25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 | 162,100円 | +2.4% | +4.2% | 5.55% | 58.25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 |
| 洋缶ＨＤ | 277,700円 | +4.1% | +27.8% | 4.11% | 9.52倍 | 0.65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 | 160,100円 | -0.2% | -8.6% | 4.12% | 8.11倍 | 0.79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
