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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 3,651 | 3,694 | 3,606 | 3,649 | -25 | -0.7% | 681,200 |
| 2024/10/21 | 3,688 | 3,779 | 3,672 | 3,674 | +56 | +1.5% | 1,440,300 |
| 2024/10/18 | 3,664 | 3,683 | 3,597 | 3,618 | -34 | -0.9% | 850,900 |
| 2024/10/17 | 3,727 | 3,731 | 3,633 | 3,652 | -75 | -2% | 672,200 |
| 2024/10/16 | 3,700 | 3,755 | 3,689 | 3,727 | +4 | +0.1% | 569,400 |
| 2024/10/15 | 3,800 | 3,815 | 3,723 | 3,723 | +39 | +1.1% | 918,400 |
| 2024/10/11 | 3,743 | 3,750 | 3,684 | 3,684 | -74 | -2% | 622,700 |
| 2024/10/10 | 3,795 | 3,800 | 3,734 | 3,758 | -41 | -1.1% | 694,600 |
| 2024/10/09 | 3,877 | 3,878 | 3,792 | 3,799 | -26 | -0.7% | 562,100 |
| 2024/10/08 | 3,825 | 3,850 | 3,794 | 3,825 | -28 | -0.7% | 579,000 |
| 2024/10/07 | 3,950 | 3,963 | 3,841 | 3,853 | -76 | -1.9% | 1,193,600 |
| 2024/10/04 | 3,869 | 3,960 | 3,861 | 3,929 | +50 | +1.3% | 664,900 |
| 2024/10/03 | 3,937 | 3,954 | 3,864 | 3,879 | +59 | +1.5% | 886,900 |
| 2024/10/02 | 3,850 | 3,877 | 3,807 | 3,820 | -84 | -2.2% | 871,500 |
| 2024/10/01 | 3,775 | 3,910 | 3,768 | 3,904 | +129 | +3.4% | 965,400 |
| 2024/09/30 | 3,704 | 3,800 | 3,687 | 3,775 | -45 | -1.2% | 824,900 |
| 2024/09/27 | 3,776 | 3,844 | 3,776 | 3,820 | +5 | +0.1% | 930,500 |
| 2024/09/26 | 3,746 | 3,819 | 3,724 | 3,815 | +349 | +10.1% | 1,751,200 |
| 2024/09/25 | 3,485 | 3,490 | 3,439 | 3,466 | -42 | -1.2% | 560,500 |
| 2024/09/24 | 3,503 | 3,539 | 3,477 | 3,508 | +54 | +1.6% | 386,800 |
| 2024/09/20 | 3,467 | 3,486 | 3,435 | 3,454 | -20 | -0.6% | 861,000 |
| 2024/09/19 | 3,489 | 3,523 | 3,421 | 3,474 | +34 | +1% | 1,013,100 |
| 2024/09/18 | 3,382 | 3,448 | 3,371 | 3,440 | +46 | +1.4% | 621,000 |
| 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 |
201～
250
件表示中 / 3764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 | 469,100円 | -1.3% | -1.6% | 2.64% | 17.18倍 | 3.09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 |
| リンナイ | 396,000円 | +2.1% | +6.3% | 2.53% | 16.73倍 | 1.36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 | 349,200円 | +4.1% | +27.8% | 3.26% | 11.62倍 | 0.80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 | 191,000円 | +2.4% | +4.2% | 4.71% | 68.63倍 | 0.89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 | 126,100円 | +3.4% | -93.3% | 1.67% | - | 0.75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
