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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,214 | 1,221 | 1,205 | 1,207 | +3 | +0.2% | 528,700 |
| 2017/08/22 | 1,214 | 1,217 | 1,204 | 1,204 | -20 | -1.6% | 395,600 |
| 2017/08/21 | 1,210 | 1,228 | 1,207 | 1,224 | +20 | +1.7% | 666,300 |
| 2017/08/18 | 1,211 | 1,211 | 1,195 | 1,204 | -21 | -1.7% | 703,600 |
| 2017/08/17 | 1,218 | 1,232 | 1,211 | 1,225 | +2 | +0.2% | 696,400 |
| 2017/08/16 | 1,230 | 1,232 | 1,219 | 1,223 | -9 | -0.7% | 488,400 |
| 2017/08/15 | 1,239 | 1,242 | 1,229 | 1,232 | +1 | +0.1% | 771,100 |
| 2017/08/14 | 1,228 | 1,242 | 1,216 | 1,231 | -19 | -1.5% | 862,500 |
| 2017/08/10 | 1,242 | 1,264 | 1,240 | 1,250 | +6 | +0.5% | 882,300 |
| 2017/08/09 | 1,261 | 1,262 | 1,240 | 1,244 | -26 | -2% | 924,800 |
| 2017/08/08 | 1,286 | 1,293 | 1,265 | 1,270 | -16 | -1.2% | 777,800 |
| 2017/08/07 | 1,269 | 1,287 | 1,266 | 1,286 | +29 | +2.3% | 806,100 |
| 2017/08/04 | 1,255 | 1,270 | 1,252 | 1,257 | -4 | -0.3% | 587,000 |
| 2017/08/03 | 1,283 | 1,283 | 1,250 | 1,261 | +13 | +1% | 728,100 |
| 2017/08/02 | 1,250 | 1,253 | 1,237 | 1,248 | -11 | -0.9% | 1,191,900 |
| 2017/08/01 | 1,250 | 1,265 | 1,226 | 1,259 | +65 | +5.4% | 1,767,500 |
| 2017/07/31 | 1,175 | 1,204 | 1,167 | 1,194 | +34 | +2.9% | 1,440,800 |
| 2017/07/28 | 1,162 | 1,166 | 1,151 | 1,160 | -3 | -0.3% | 734,000 |
| 2017/07/27 | 1,174 | 1,181 | 1,162 | 1,163 | -10 | -0.9% | 592,100 |
| 2017/07/26 | 1,187 | 1,192 | 1,168 | 1,173 | -3 | -0.3% | 656,900 |
| 2017/07/25 | 1,187 | 1,187 | 1,173 | 1,176 | -13 | -1.1% | 487,500 |
| 2017/07/24 | 1,186 | 1,192 | 1,179 | 1,189 | +2 | +0.2% | 470,500 |
| 2017/07/21 | 1,192 | 1,197 | 1,186 | 1,187 | -14 | -1.2% | 428,400 |
| 2017/07/20 | 1,190 | 1,207 | 1,185 | 1,201 | +11 | +0.9% | 519,900 |
| 2017/07/19 | 1,180 | 1,192 | 1,172 | 1,190 | +3 | +0.3% | 554,200 |
| 2017/07/18 | 1,197 | 1,199 | 1,179 | 1,187 | -14 | -1.2% | 467,500 |
| 2017/07/14 | 1,200 | 1,209 | 1,193 | 1,201 | +7 | +0.6% | 586,700 |
| 2017/07/13 | 1,185 | 1,200 | 1,185 | 1,194 | +15 | +1.3% | 668,400 |
| 2017/07/12 | 1,188 | 1,192 | 1,176 | 1,179 | -15 | -1.3% | 619,100 |
| 2017/07/11 | 1,177 | 1,194 | 1,176 | 1,194 | +19 | +1.6% | 649,600 |
| 2017/07/10 | 1,181 | 1,183 | 1,165 | 1,175 | -1 | -0.1% | 894,500 |
| 2017/07/07 | 1,168 | 1,182 | 1,157 | 1,176 | -17 | -1.4% | 1,042,700 |
| 2017/07/06 | 1,178 | 1,194 | 1,172 | 1,193 | +9 | +0.8% | 891,300 |
| 2017/07/05 | 1,171 | 1,186 | 1,169 | 1,184 | +12 | +1% | 831,400 |
| 2017/07/04 | 1,188 | 1,189 | 1,170 | 1,172 | -14 | -1.2% | 781,100 |
| 2017/07/03 | 1,184 | 1,195 | 1,181 | 1,186 | +2 | +0.2% | 865,800 |
| 2017/06/30 | 1,187 | 1,188 | 1,177 | 1,184 | -8 | -0.7% | 761,600 |
| 2017/06/29 | 1,195 | 1,196 | 1,190 | 1,192 | ±0 | ±0% | 669,700 |
| 2017/06/28 | 1,191 | 1,207 | 1,188 | 1,192 | -9 | -0.7% | 667,800 |
| 2017/06/27 | 1,211 | 1,211 | 1,188 | 1,201 | -8 | -0.7% | 1,374,900 |
| 2017/06/26 | 1,224 | 1,230 | 1,209 | 1,209 | -32 | -2.6% | 777,900 |
| 2017/06/23 | 1,228 | 1,245 | 1,224 | 1,241 | +15 | +1.2% | 661,300 |
| 2017/06/22 | 1,227 | 1,236 | 1,225 | 1,226 | -3 | -0.2% | 898,200 |
| 2017/06/21 | 1,221 | 1,235 | 1,220 | 1,229 | +1 | +0.1% | 911,300 |
| 2017/06/20 | 1,222 | 1,233 | 1,221 | 1,228 | +14 | +1.2% | 978,900 |
| 2017/06/19 | 1,205 | 1,222 | 1,205 | 1,214 | -2 | -0.2% | 1,261,000 |
| 2017/06/16 | 1,226 | 1,238 | 1,208 | 1,216 | -11 | -0.9% | 1,459,000 |
| 2017/06/15 | 1,221 | 1,235 | 1,218 | 1,227 | +17 | +1.4% | 1,213,100 |
| 2017/06/14 | 1,238 | 1,240 | 1,209 | 1,210 | -19 | -1.5% | 1,439,500 |
| 2017/06/13 | 1,224 | 1,240 | 1,222 | 1,229 | -13 | -1% | 1,088,200 |
1951～
2000
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
