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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 1,501 | 1,510 | 1,489 | 1,501 | +19 | +1.3% | 786,100 |
| 2017/11/02 | 1,471 | 1,482 | 1,459 | 1,482 | +14 | +1% | 873,100 |
| 2017/11/01 | 1,448 | 1,475 | 1,434 | 1,468 | +49 | +3.5% | 2,036,800 |
| 2017/10/31 | 1,362 | 1,446 | 1,360 | 1,419 | +58 | +4.3% | 2,146,300 |
| 2017/10/30 | 1,359 | 1,369 | 1,352 | 1,361 | -13 | -0.9% | 1,518,600 |
| 2017/10/27 | 1,380 | 1,386 | 1,366 | 1,374 | +16 | +1.2% | 622,100 |
| 2017/10/26 | 1,359 | 1,365 | 1,352 | 1,358 | +8 | +0.6% | 594,000 |
| 2017/10/25 | 1,351 | 1,353 | 1,344 | 1,350 | +1 | +0.1% | 844,400 |
| 2017/10/24 | 1,355 | 1,359 | 1,336 | 1,349 | +11 | +0.8% | 698,300 |
| 2017/10/23 | 1,366 | 1,369 | 1,333 | 1,338 | -9 | -0.7% | 1,179,000 |
| 2017/10/20 | 1,335 | 1,355 | 1,323 | 1,347 | +24 | +1.8% | 1,174,100 |
| 2017/10/19 | 1,315 | 1,324 | 1,310 | 1,323 | +7 | +0.5% | 650,800 |
| 2017/10/18 | 1,294 | 1,317 | 1,292 | 1,316 | +23 | +1.8% | 655,600 |
| 2017/10/17 | 1,291 | 1,296 | 1,284 | 1,293 | -2 | -0.2% | 446,900 |
| 2017/10/16 | 1,299 | 1,302 | 1,291 | 1,295 | +3 | +0.2% | 489,900 |
| 2017/10/13 | 1,286 | 1,299 | 1,282 | 1,292 | +5 | +0.4% | 503,900 |
| 2017/10/12 | 1,289 | 1,296 | 1,280 | 1,287 | -6 | -0.5% | 592,400 |
| 2017/10/11 | 1,294 | 1,299 | 1,289 | 1,293 | -5 | -0.4% | 407,400 |
| 2017/10/10 | 1,267 | 1,298 | 1,252 | 1,298 | +17 | +1.3% | 659,300 |
| 2017/10/06 | 1,290 | 1,291 | 1,279 | 1,281 | -3 | -0.2% | 279,400 |
| 2017/10/05 | 1,282 | 1,296 | 1,278 | 1,284 | +2 | +0.2% | 337,200 |
| 2017/10/04 | 1,285 | 1,286 | 1,269 | 1,282 | -1 | -0.1% | 566,900 |
| 2017/10/03 | 1,302 | 1,309 | 1,277 | 1,283 | -3 | -0.2% | 457,700 |
| 2017/10/02 | 1,307 | 1,313 | 1,279 | 1,286 | -5 | -0.4% | 629,000 |
| 2017/09/29 | 1,293 | 1,296 | 1,284 | 1,291 | ±0 | ±0% | 607,900 |
| 2017/09/28 | 1,271 | 1,293 | 1,261 | 1,291 | +26 | +2.1% | 1,341,000 |
| 2017/09/27 | 1,279 | 1,279 | 1,255 | 1,265 | -30 | -2.3% | 1,066,800 |
| 2017/09/26 | 1,296 | 1,302 | 1,291 | 1,295 | -7 | -0.5% | 702,400 |
| 2017/09/25 | 1,298 | 1,303 | 1,278 | 1,302 | +12 | +0.9% | 621,600 |
| 2017/09/22 | 1,294 | 1,298 | 1,284 | 1,290 | +4 | +0.3% | 647,500 |
| 2017/09/21 | 1,277 | 1,294 | 1,275 | 1,286 | +19 | +1.5% | 863,900 |
| 2017/09/20 | 1,278 | 1,285 | 1,264 | 1,267 | -10 | -0.8% | 1,052,700 |
| 2017/09/19 | 1,278 | 1,281 | 1,268 | 1,277 | +9 | +0.7% | 1,078,900 |
| 2017/09/15 | 1,268 | 1,274 | 1,261 | 1,268 | -5 | -0.4% | 803,100 |
| 2017/09/14 | 1,267 | 1,281 | 1,265 | 1,273 | -11 | -0.9% | 1,004,300 |
| 2017/09/13 | 1,281 | 1,290 | 1,271 | 1,284 | +5 | +0.4% | 940,100 |
| 2017/09/12 | 1,312 | 1,313 | 1,277 | 1,279 | -15 | -1.2% | 935,400 |
| 2017/09/11 | 1,291 | 1,301 | 1,289 | 1,294 | +26 | +2.1% | 793,800 |
| 2017/09/08 | 1,265 | 1,279 | 1,260 | 1,268 | +11 | +0.9% | 1,422,800 |
| 2017/09/07 | 1,229 | 1,264 | 1,225 | 1,257 | +41 | +3.4% | 1,186,500 |
| 2017/09/06 | 1,188 | 1,218 | 1,185 | 1,216 | +25 | +2.1% | 857,100 |
| 2017/09/05 | 1,217 | 1,217 | 1,190 | 1,191 | -22 | -1.8% | 621,800 |
| 2017/09/04 | 1,224 | 1,233 | 1,207 | 1,213 | -18 | -1.5% | 314,000 |
| 2017/09/01 | 1,229 | 1,233 | 1,221 | 1,231 | +5 | +0.4% | 412,700 |
| 2017/08/31 | 1,216 | 1,235 | 1,208 | 1,226 | +22 | +1.8% | 763,600 |
| 2017/08/30 | 1,207 | 1,211 | 1,193 | 1,204 | -2 | -0.2% | 552,600 |
| 2017/08/29 | 1,199 | 1,213 | 1,197 | 1,206 | -4 | -0.3% | 364,100 |
| 2017/08/28 | 1,202 | 1,212 | 1,198 | 1,210 | +15 | +1.3% | 554,000 |
| 2017/08/25 | 1,207 | 1,207 | 1,187 | 1,195 | -5 | -0.4% | 573,000 |
| 2017/08/24 | 1,205 | 1,213 | 1,198 | 1,200 | -7 | -0.6% | 340,900 |
1901～
1950
件表示中 / 3765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 | 483,400円 | -1.3% | -1.6% | 2.57% | 17.70倍 | 3.19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 |
| 洋缶ＨＤ | 351,200円 | +4.1% | +27.8% | 3.25% | 11.68倍 | 0.81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 |
| リンナイ | 397,700円 | +2.1% | +6.3% | 2.51% | 16.80倍 | 1.37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 | 193,300円 | +2.4% | +4.2% | 4.66% | 69.46倍 | 0.90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 | 123,700円 | +3.4% | -93.3% | 1.70% | - | 0.73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
