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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 3,403 | 3,429 | 3,322 | 3,394 | -1 | ±0% | 619,400 |
| 2024/09/13 | 3,401 | 3,422 | 3,368 | 3,395 | -16 | -0.5% | 794,400 |
| 2024/09/12 | 3,454 | 3,464 | 3,383 | 3,411 | +63 | +1.9% | 836,500 |
| 2024/09/11 | 3,389 | 3,416 | 3,329 | 3,348 | -69 | -2% | 778,900 |
| 2024/09/10 | 3,379 | 3,473 | 3,353 | 3,417 | +52 | +1.5% | 578,900 |
| 2024/09/09 | 3,216 | 3,393 | 3,216 | 3,365 | +79 | +2.4% | 591,500 |
| 2024/09/06 | 3,312 | 3,327 | 3,273 | 3,286 | -13 | -0.4% | 660,500 |
| 2024/09/05 | 3,245 | 3,363 | 3,237 | 3,299 | +5 | +0.2% | 430,700 |
| 2024/09/04 | 3,252 | 3,304 | 3,224 | 3,294 | -91 | -2.7% | 896,200 |
| 2024/09/03 | 3,373 | 3,420 | 3,363 | 3,385 | +58 | +1.7% | 486,300 |
| 2024/09/02 | 3,366 | 3,371 | 3,282 | 3,327 | +10 | +0.3% | 343,500 |
| 2024/08/30 | 3,257 | 3,326 | 3,250 | 3,317 | +60 | +1.8% | 424,500 |
| 2024/08/29 | 3,253 | 3,288 | 3,226 | 3,257 | ±0 | ±0% | 527,400 |
| 2024/08/28 | 3,301 | 3,334 | 3,220 | 3,257 | -84 | -2.5% | 556,900 |
| 2024/08/27 | 3,311 | 3,377 | 3,300 | 3,341 | -9 | -0.3% | 701,900 |
| 2024/08/26 | 3,200 | 3,366 | 3,193 | 3,350 | +174 | +5.5% | 808,300 |
| 2024/08/23 | 3,114 | 3,181 | 3,114 | 3,176 | +66 | +2.1% | 461,200 |
| 2024/08/22 | 3,164 | 3,172 | 3,093 | 3,110 | -81 | -2.5% | 575,600 |
| 2024/08/21 | 3,162 | 3,213 | 3,140 | 3,191 | -28 | -0.9% | 455,500 |
| 2024/08/20 | 3,213 | 3,259 | 3,189 | 3,219 | +62 | +2% | 657,800 |
| 2024/08/19 | 3,111 | 3,190 | 3,101 | 3,157 | +18 | +0.6% | 684,000 |
| 2024/08/16 | 3,071 | 3,142 | 3,060 | 3,139 | +138 | +4.6% | 653,700 |
| 2024/08/15 | 2,920.5 | 3,022 | 2,910 | 3,001 | +109.5 | +3.8% | 543,300 |
| 2024/08/14 | 2,874.5 | 2,918 | 2,853 | 2,891.5 | -7 | -0.2% | 685,300 |
| 2024/08/13 | 2,903.5 | 2,923 | 2,855 | 2,898.5 | +75 | +2.7% | 646,600 |
| 2024/08/09 | 2,830 | 2,834 | 2,759.5 | 2,823.5 | +56 | +2% | 959,800 |
| 2024/08/08 | 2,758 | 2,840.5 | 2,736 | 2,767.5 | -37.5 | -1.3% | 878,300 |
| 2024/08/07 | 2,691.5 | 2,902.5 | 2,657 | 2,805 | -28 | -1% | 1,284,400 |
| 2024/08/06 | 2,844 | 2,936 | 2,798 | 2,833 | +139 | +5.2% | 1,004,200 |
| 2024/08/05 | 2,788.5 | 2,838.5 | 2,647 | 2,694 | -314 | -10.4% | 1,856,600 |
| 2024/08/02 | 3,039 | 3,062 | 2,991 | 3,008 | -154 | -4.9% | 1,069,800 |
| 2024/08/01 | 3,232 | 3,259 | 3,127 | 3,162 | -88 | -2.7% | 1,115,100 |
| 2024/07/31 | 3,102 | 3,300 | 3,065 | 3,250 | +144 | +4.6% | 1,671,900 |
| 2024/07/30 | 3,077 | 3,108 | 3,067 | 3,106 | +4 | +0.1% | 633,800 |
| 2024/07/29 | 3,074 | 3,138 | 3,053 | 3,102 | +91 | +3% | 557,800 |
| 2024/07/26 | 3,077 | 3,083 | 3,011 | 3,011 | +2 | +0.1% | 468,800 |
| 2024/07/25 | 3,051 | 3,073 | 3,004 | 3,009 | -85 | -2.7% | 673,100 |
| 2024/07/24 | 3,114 | 3,132 | 3,084 | 3,094 | -44 | -1.4% | 643,200 |
| 2024/07/23 | 3,130 | 3,155 | 3,113 | 3,138 | +29 | +0.9% | 351,700 |
| 2024/07/22 | 3,111 | 3,157 | 3,078 | 3,109 | -22 | -0.7% | 511,700 |
| 2024/07/19 | 3,160 | 3,178 | 3,118 | 3,131 | -43 | -1.4% | 579,900 |
| 2024/07/18 | 3,134 | 3,196 | 3,121 | 3,174 | -34 | -1.1% | 582,100 |
| 2024/07/17 | 3,206 | 3,219 | 3,177 | 3,208 | +60 | +1.9% | 796,100 |
| 2024/07/16 | 3,127 | 3,161 | 3,083 | 3,148 | +21 | +0.7% | 617,500 |
| 2024/07/12 | 3,094 | 3,149 | 3,094 | 3,127 | +25 | +0.8% | 994,000 |
| 2024/07/11 | 3,084 | 3,125 | 3,076 | 3,102 | +43 | +1.4% | 618,600 |
| 2024/07/10 | 2,990 | 3,059 | 2,985 | 3,059 | +68.5 | +2.3% | 613,500 |
| 2024/07/09 | 3,050 | 3,060 | 2,976.5 | 2,990.5 | -6 | -0.2% | 571,800 |
| 2024/07/08 | 2,982.5 | 2,999 | 2,959 | 2,996.5 | +35.5 | +1.2% | 505,300 |
| 2024/07/05 | 2,998 | 2,998 | 2,954 | 2,961 | -22 | -0.7% | 301,600 |
151～
200
件表示中 / 3691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 | 474,300円 | +6.9% | +15.6% | 1.98% | 20.03倍 | 3.23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 |
| ＬＩＸＩＬ | 162,100円 | +2.4% | +4.2% | 5.55% | 58.20倍 | 0.75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 |
| リンナイ | 322,800円 | +4.6% | +4.2% | 2.48% | 16.04倍 | 1.14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 | 246,400円 | -2.7% | -9.7% | 3.69% | 15.85倍 | 0.58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 | 162,400円 | +4.3% | +15.0% | 3.88% | 7.41倍 | 0.80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
