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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 948 | 956 | 942 | 948 | -2 | -0.2% | 1,443,800 |
| 2015/08/06 | 933 | 963 | 929 | 950 | +27 | +2.9% | 2,478,800 |
| 2015/08/05 | 884 | 927 | 884 | 923 | +60 | +7% | 3,145,000 |
| 2015/08/04 | 900 | 909 | 837 | 863 | -76 | -8.1% | 6,293,300 |
| 2015/08/03 | 925 | 960 | 924 | 939 | -1 | -0.1% | 4,188,800 |
| 2015/07/31 | 1,027 | 1,045 | 929 | 940 | -72 | -7.1% | 4,732,800 |
| 2015/07/30 | 1,018 | 1,027 | 1,004 | 1,012 | +5 | +0.5% | 1,189,700 |
| 2015/07/29 | 1,007 | 1,012 | 995 | 1,007 | +5 | +0.5% | 670,300 |
| 2015/07/28 | 998 | 1,010 | 982 | 1,002 | -1 | -0.1% | 983,600 |
| 2015/07/27 | 1,021 | 1,027 | 1,001 | 1,003 | -26 | -2.5% | 502,000 |
| 2015/07/24 | 1,029 | 1,035 | 1,021 | 1,029 | +5 | +0.5% | 950,600 |
| 2015/07/23 | 1,025 | 1,030 | 1,016 | 1,024 | +2 | +0.2% | 763,000 |
| 2015/07/22 | 1,036 | 1,036 | 1,019 | 1,022 | -20 | -1.9% | 580,400 |
| 2015/07/21 | 1,040 | 1,050 | 1,036 | 1,042 | +9 | +0.9% | 959,800 |
| 2015/07/17 | 1,042 | 1,043 | 1,026 | 1,033 | -4 | -0.4% | 613,200 |
| 2015/07/16 | 1,033 | 1,048 | 1,020 | 1,037 | +5 | +0.5% | 1,102,100 |
| 2015/07/15 | 1,040 | 1,056 | 1,027 | 1,032 | +3 | +0.3% | 826,000 |
| 2015/07/14 | 1,039 | 1,043 | 1,021 | 1,029 | +1 | +0.1% | 759,100 |
| 2015/07/13 | 1,003 | 1,032 | 993 | 1,028 | +36 | +3.6% | 1,472,300 |
| 2015/07/10 | 988 | 1,010 | 985 | 992 | +19 | +2% | 1,421,300 |
| 2015/07/09 | 952 | 976 | 928 | 973 | -4 | -0.4% | 1,703,000 |
| 2015/07/08 | 1,010 | 1,018 | 977 | 977 | -39 | -3.8% | 1,313,100 |
| 2015/07/07 | 1,036 | 1,041 | 1,014 | 1,016 | ±0 | ±0% | 1,095,900 |
| 2015/07/06 | 1,028 | 1,041 | 1,014 | 1,016 | -31 | -3% | 643,700 |
| 2015/07/03 | 1,053 | 1,057 | 1,033 | 1,047 | -6 | -0.6% | 656,900 |
| 2015/07/02 | 1,058 | 1,073 | 1,047 | 1,053 | +16 | +1.5% | 1,167,400 |
| 2015/07/01 | 1,036 | 1,051 | 1,032 | 1,037 | +6 | +0.6% | 965,900 |
| 2015/06/30 | 1,028 | 1,046 | 1,015 | 1,031 | +1 | +0.1% | 1,540,300 |
| 2015/06/29 | 1,027 | 1,038 | 1,000 | 1,030 | -32 | -3% | 2,178,300 |
| 2015/06/26 | 1,100 | 1,102 | 1,054 | 1,062 | -35 | -3.2% | 1,414,400 |
| 2015/06/25 | 1,099 | 1,105 | 1,093 | 1,097 | -1 | -0.1% | 589,500 |
| 2015/06/24 | 1,098 | 1,113 | 1,092 | 1,098 | +7 | +0.6% | 1,303,800 |
| 2015/06/23 | 1,095 | 1,098 | 1,081 | 1,091 | +3 | +0.3% | 867,600 |
| 2015/06/22 | 1,079 | 1,091 | 1,071 | 1,088 | +8 | +0.7% | 589,500 |
| 2015/06/19 | 1,097 | 1,099 | 1,068 | 1,080 | +1 | +0.1% | 1,227,200 |
| 2015/06/18 | 1,082 | 1,100 | 1,075 | 1,079 | -3 | -0.3% | 1,254,200 |
| 2015/06/17 | 1,071 | 1,087 | 1,058 | 1,082 | +9 | +0.8% | 1,046,900 |
| 2015/06/16 | 1,085 | 1,089 | 1,065 | 1,073 | -15 | -1.4% | 681,700 |
| 2015/06/15 | 1,076 | 1,089 | 1,056 | 1,088 | +5 | +0.5% | 1,186,700 |
| 2015/06/12 | 1,062 | 1,088 | 1,050 | 1,083 | +15 | +1.4% | 1,345,600 |
| 2015/06/11 | 1,037 | 1,076 | 1,037 | 1,068 | +32 | +3.1% | 937,100 |
| 2015/06/10 | 1,036 | 1,059 | 1,028 | 1,036 | -1 | -0.1% | 981,500 |
| 2015/06/09 | 1,062 | 1,071 | 1,036 | 1,037 | -42 | -3.9% | 1,133,000 |
| 2015/06/08 | 1,080 | 1,084 | 1,065 | 1,079 | +1 | +0.1% | 954,400 |
| 2015/06/05 | 1,069 | 1,080 | 1,050 | 1,078 | +16 | +1.5% | 1,077,700 |
| 2015/06/04 | 1,050 | 1,068 | 1,035 | 1,062 | +1 | +0.1% | 806,100 |
| 2015/06/03 | 1,066 | 1,073 | 1,053 | 1,061 | -10 | -0.9% | 1,328,100 |
| 2015/06/02 | 1,078 | 1,080 | 1,049 | 1,071 | -9 | -0.8% | 1,515,700 |
| 2015/06/01 | 1,065 | 1,082 | 1,063 | 1,080 | -3 | -0.3% | 956,800 |
| 2015/05/29 | 1,071 | 1,089 | 1,065 | 1,083 | +7 | +0.7% | 1,081,100 |
2451～
2500
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
