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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,051.5 | 2,061.5 | 2,043.5 | 2,048 | -8 | -0.4% | 592,100 |
2023/09/25 | 2,063 | 2,067.5 | 2,027.5 | 2,056 | +26.5 | +1.3% | 692,800 |
2023/09/22 | 2,045 | 2,045 | 2,022 | 2,029.5 | -31 | -1.5% | 645,000 |
2023/09/21 | 2,056 | 2,076.5 | 2,046.5 | 2,060.5 | -26.5 | -1.3% | 1,351,800 |
2023/09/20 | 2,119.5 | 2,123 | 2,076 | 2,087 | -39 | -1.8% | 1,632,600 |
2023/09/19 | 2,151 | 2,151 | 2,102 | 2,126 | -29.5 | -1.4% | 1,439,900 |
2023/09/15 | 2,168 | 2,188 | 2,148.5 | 2,155.5 | -1.5 | -0.1% | 1,227,300 |
2023/09/14 | 2,183 | 2,192.5 | 2,152.5 | 2,157 | -40 | -1.8% | 997,000 |
2023/09/13 | 2,241.5 | 2,244 | 2,174.5 | 2,197 | -67 | -3% | 715,800 |
2023/09/12 | 2,277.5 | 2,285.5 | 2,250.5 | 2,264 | -5 | -0.2% | 332,000 |
2023/09/11 | 2,279 | 2,294 | 2,257 | 2,269 | +73.5 | +3.3% | 661,600 |
2023/09/08 | 2,194 | 2,232 | 2,184.5 | 2,195.5 | -43 | -1.9% | 743,200 |
2023/09/07 | 2,263.5 | 2,263.5 | 2,229.5 | 2,238.5 | -38 | -1.7% | 743,700 |
2023/09/06 | 2,281 | 2,293 | 2,266.5 | 2,276.5 | -8 | -0.4% | 666,100 |
2023/09/05 | 2,289 | 2,297.5 | 2,262.5 | 2,284.5 | -17 | -0.7% | 549,800 |
2023/09/04 | 2,260 | 2,303.5 | 2,254.5 | 2,301.5 | +47 | +2.1% | 503,800 |
2023/09/01 | 2,229 | 2,254.5 | 2,220 | 2,254.5 | +36 | +1.6% | 437,700 |
2023/08/31 | 2,190 | 2,225 | 2,188.5 | 2,218.5 | +36 | +1.6% | 733,500 |
2023/08/30 | 2,179 | 2,197 | 2,175 | 2,182.5 | +12 | +0.6% | 510,600 |
2023/08/29 | 2,157.5 | 2,182 | 2,155 | 2,170.5 | +19.5 | +0.9% | 492,500 |
2023/08/28 | 2,137 | 2,157 | 2,133 | 2,151 | +58.5 | +2.8% | 453,500 |
2023/08/25 | 2,082 | 2,106 | 2,081 | 2,092.5 | -9.5 | -0.5% | 398,700 |
2023/08/24 | 2,071.5 | 2,108.5 | 2,065 | 2,102 | +30.5 | +1.5% | 339,900 |
2023/08/23 | 2,055 | 2,078.5 | 2,051 | 2,071.5 | +16 | +0.8% | 355,700 |
2023/08/22 | 2,046.5 | 2,055.5 | 2,032.5 | 2,055.5 | +16.5 | +0.8% | 354,900 |
2023/08/21 | 2,060 | 2,066.5 | 2,039 | 2,039 | -11.5 | -0.6% | 460,500 |
2023/08/18 | 2,059 | 2,068.5 | 2,039 | 2,050.5 | -43.5 | -2.1% | 826,100 |
2023/08/17 | 2,073 | 2,097 | 2,064 | 2,094 | +45 | +2.2% | 744,500 |
2023/08/16 | 2,035 | 2,056 | 2,031.5 | 2,049 | +6 | +0.3% | 243,700 |
2023/08/15 | 2,050 | 2,058 | 2,032 | 2,043 | +17.5 | +0.9% | 358,600 |
2023/08/14 | 2,045 | 2,045 | 1,998 | 2,025.5 | -24 | -1.2% | 711,200 |
2023/08/10 | 2,013 | 2,061.5 | 2,013 | 2,049.5 | +49.5 | +2.5% | 757,700 |
2023/08/09 | 1,988 | 2,012 | 1,984.5 | 2,000 | +12 | +0.6% | 579,800 |
2023/08/08 | 1,984 | 1,989.5 | 1,973.5 | 1,988 | +20 | +1% | 421,800 |
2023/08/07 | 1,961.5 | 1,980 | 1,948 | 1,968 | +4.5 | +0.2% | 468,800 |
2023/08/04 | 1,936 | 1,970 | 1,925 | 1,963.5 | +41 | +2.1% | 622,300 |
2023/08/03 | 1,937.5 | 1,950 | 1,917.5 | 1,922.5 | -27.5 | -1.4% | 522,200 |
2023/08/02 | 1,951.5 | 1,989 | 1,947 | 1,950 | -19 | -1% | 687,100 |
2023/08/01 | 1,972 | 1,990 | 1,951 | 1,969 | +37 | +1.9% | 762,400 |
2023/07/31 | 1,899 | 2,013.5 | 1,892 | 1,932 | +55 | +2.9% | 1,024,700 |
2023/07/28 | 1,880.5 | 1,905 | 1,849.5 | 1,877 | -19 | -1% | 555,200 |
2023/07/27 | 1,893 | 1,901 | 1,885.5 | 1,896 | -8 | -0.4% | 319,500 |
2023/07/26 | 1,900.5 | 1,913 | 1,891 | 1,904 | +4 | +0.2% | 390,400 |
2023/07/25 | 1,893 | 1,900 | 1,883 | 1,900 | +14 | +0.7% | 437,100 |
2023/07/24 | 1,888 | 1,895 | 1,873.5 | 1,886 | +19 | +1% | 320,500 |
2023/07/21 | 1,861 | 1,870.5 | 1,852 | 1,867 | -2 | -0.1% | 281,100 |
2023/07/20 | 1,871.5 | 1,891.5 | 1,866 | 1,869 | -14 | -0.7% | 320,000 |
2023/07/19 | 1,885 | 1,892 | 1,872 | 1,883 | +3.5 | +0.2% | 517,100 |
2023/07/18 | 1,861.5 | 1,882.5 | 1,856 | 1,879.5 | +29.5 | +1.6% | 380,200 |
2023/07/14 | 1,850 | 1,858 | 1,833.5 | 1,850 | +14 | +0.8% | 469,200 |
151~
200
件表示中 / 3452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 | 271,000円 | +2.0% | +11.8% | 2.14% | 14.83倍 | 2.18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 | 257,600円 | +8.0% | -3.6% | 1.55% | 22.52倍 | 1.57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 |
リンナイ | 383,800円 | +4.6% | +4.2% | 2.08% | 19.42倍 | 1.42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 | 180,600円 | +5.9% | +125.1% | 4.98% | 64.83倍 | 0.81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 | 240,400円 | +4.9% | +179.6% | 3.74% | 18.15倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム