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 |
|---|---|---|---|---|---|---|---|
| 2025/11/14 | 4,013 | 4,058 | 3,999 | 4,029 | -54 | -1.3% | 389,300 |
| 2025/11/13 | 4,077 | 4,107 | 4,061 | 4,083 | +6 | +0.1% | 409,200 |
| 2025/11/12 | 4,070 | 4,116 | 4,048 | 4,077 | +7 | +0.2% | 546,700 |
| 2025/11/11 | 4,044 | 4,103 | 4,015 | 4,070 | +55 | +1.4% | 594,900 |
| 2025/11/10 | 4,003 | 4,039 | 3,983 | 4,015 | +55 | +1.4% | 1,052,300 |
| 2025/11/07 | 3,970 | 3,975 | 3,900 | 3,960 | -38 | -1% | 844,800 |
| 2025/11/06 | 3,975 | 4,033 | 3,951 | 3,998 | +2 | +0.1% | 693,100 |
| 2025/11/05 | 4,045 | 4,054 | 3,920 | 3,996 | -91 | -2.2% | 1,032,100 |
| 2025/11/04 | 4,170 | 4,211 | 4,039 | 4,087 | -123 | -2.9% | 867,000 |
| 2025/10/31 | 4,085 | 4,411 | 4,085 | 4,210 | -13 | -0.3% | 1,472,600 |
| 2025/10/30 | 4,193 | 4,260 | 4,161 | 4,223 | +29 | +0.7% | 915,000 |
| 2025/10/29 | 4,300 | 4,310 | 4,194 | 4,194 | -83 | -1.9% | 580,500 |
| 2025/10/28 | 4,345 | 4,410 | 4,262 | 4,277 | -113 | -2.6% | 525,800 |
| 2025/10/27 | 4,350 | 4,431 | 4,323 | 4,390 | +67 | +1.5% | 442,500 |
| 2025/10/24 | 4,300 | 4,346 | 4,274 | 4,323 | +2 | ±0% | 468,500 |
| 2025/10/23 | 4,300 | 4,338 | 4,263 | 4,321 | +2 | ±0% | 385,300 |
| 2025/10/22 | 4,300 | 4,349 | 4,281 | 4,319 | +16 | +0.4% | 743,200 |
| 2025/10/21 | 4,211 | 4,321 | 4,200 | 4,303 | +162 | +3.9% | 999,500 |
| 2025/10/20 | 4,137 | 4,168 | 4,100 | 4,141 | +73 | +1.8% | 582,600 |
| 2025/10/17 | 4,095 | 4,099 | 4,048 | 4,068 | -22 | -0.5% | 717,000 |
| 2025/10/16 | 4,113 | 4,126 | 4,048 | 4,090 | -15 | -0.4% | 503,000 |
| 2025/10/15 | 4,105 | 4,130 | 4,082 | 4,105 | -20 | -0.5% | 685,600 |
| 2025/10/14 | 4,080 | 4,140 | 4,044 | 4,125 | -10 | -0.2% | 826,200 |
| 2025/10/10 | 4,177 | 4,214 | 4,103 | 4,135 | -153 | -3.6% | 742,700 |
| 2025/10/09 | 4,308 | 4,314 | 4,198 | 4,288 | +1 | ±0% | 530,400 |
| 2025/10/08 | 4,304 | 4,381 | 4,285 | 4,287 | -5 | -0.1% | 457,600 |
| 2025/10/07 | 4,280 | 4,319 | 4,212 | 4,292 | +9 | +0.2% | 377,800 |
| 2025/10/06 | 4,301 | 4,313 | 4,238 | 4,283 | +68 | +1.6% | 476,300 |
| 2025/10/03 | 4,108 | 4,234 | 4,108 | 4,215 | +91 | +2.2% | 376,400 |
| 2025/10/02 | 4,183 | 4,211 | 4,047 | 4,124 | -87 | -2.1% | 661,300 |
| 2025/10/01 | 4,211 | 4,251 | 4,181 | 4,211 | -25 | -0.6% | 659,400 |
| 2025/09/30 | 4,260 | 4,281 | 4,225 | 4,236 | -45 | -1.1% | 503,800 |
| 2025/09/29 | 4,302 | 4,317 | 4,212 | 4,281 | -91 | -2.1% | 733,100 |
| 2025/09/26 | 4,287 | 4,400 | 4,279 | 4,372 | +15 | +0.3% | 908,200 |
| 2025/09/25 | 4,390 | 4,390 | 4,308 | 4,357 | -45 | -1% | 753,100 |
| 2025/09/24 | 4,430 | 4,461 | 4,347 | 4,402 | -17 | -0.4% | 557,500 |
| 2025/09/22 | 4,466 | 4,500 | 4,419 | 4,419 | -68 | -1.5% | 423,500 |
| 2025/09/19 | 4,493 | 4,589 | 4,468 | 4,487 | +27 | +0.6% | 1,206,300 |
| 2025/09/18 | 4,486 | 4,494 | 4,442 | 4,460 | -25 | -0.6% | 482,600 |
| 2025/09/17 | 4,384 | 4,532 | 4,320 | 4,485 | -39 | -0.9% | 764,800 |
| 2025/09/16 | 4,706 | 4,718 | 4,524 | 4,524 | -228 | -4.8% | 703,300 |
| 2025/09/12 | 4,756 | 4,774 | 4,719 | 4,752 | +26 | +0.6% | 487,300 |
| 2025/09/11 | 4,773 | 4,779 | 4,707 | 4,726 | -44 | -0.9% | 353,100 |
| 2025/09/10 | 4,824 | 4,874 | 4,722 | 4,770 | -72 | -1.5% | 459,500 |
| 2025/09/09 | 4,822 | 4,843 | 4,793 | 4,842 | +20 | +0.4% | 459,600 |
| 2025/09/08 | 4,825 | 4,844 | 4,793 | 4,822 | +41 | +0.9% | 346,100 |
| 2025/09/05 | 4,743 | 4,802 | 4,679 | 4,781 | +30 | +0.6% | 303,700 |
| 2025/09/04 | 4,708 | 4,781 | 4,680 | 4,751 | +34 | +0.7% | 470,500 |
| 2025/09/03 | 4,745 | 4,802 | 4,674 | 4,717 | -98 | -2% | 485,800 |
| 2025/09/02 | 4,830 | 4,863 | 4,776 | 4,815 | +5 | +0.1% | 239,300 |
151～
200
件表示中 / 3974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 | 374,200円 | +2.5% | +2.3% | 3.90% | 13.08倍 | 2.25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 |
| ＳＵＭＣＯ | 472,900円 | +4.4% | - | 0.42% | - | 2.86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 |
| ニッパツ | 391,000円 | +5.3% | +22.6% | 1.76% | 17.60倍 | 1.81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 |
| 洋缶ＨＤ | 407,900円 | +6.9% | -39.9% | 4.56% | 20.47倍 | 0.88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 | 179,150円 | +5.9% | +59.2% | 5.02% | 42.93倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
