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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 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 |
| 2024/07/04 | 2,988.5 | 2,992.5 | 2,945 | 2,983 | ±0 | ±0% | 462,600 |
| 2024/07/03 | 3,009 | 3,036 | 2,962 | 2,983 | -31 | -1% | 708,500 |
| 2024/07/02 | 2,945.5 | 3,024 | 2,933 | 3,014 | +51.5 | +1.7% | 725,900 |
| 2024/07/01 | 2,967 | 2,985.5 | 2,942 | 2,962.5 | +21 | +0.7% | 636,100 |
| 2024/06/28 | 2,942 | 2,954 | 2,921 | 2,941.5 | +14 | +0.5% | 459,800 |
| 2024/06/27 | 2,921 | 2,953.5 | 2,908 | 2,927.5 | +2 | +0.1% | 360,400 |
| 2024/06/26 | 2,958 | 2,965.5 | 2,901 | 2,925.5 | +2 | +0.1% | 407,300 |
| 2024/06/25 | 2,915 | 2,954 | 2,897 | 2,923.5 | +23.5 | +0.8% | 554,700 |
| 2024/06/24 | 2,849 | 2,905.5 | 2,844.5 | 2,900 | +65.5 | +2.3% | 689,400 |
| 2024/06/21 | 2,831 | 2,847.5 | 2,795 | 2,834.5 | +8.5 | +0.3% | 1,248,000 |
| 2024/06/20 | 2,835 | 2,860 | 2,787 | 2,826 | -4 | -0.1% | 353,300 |
| 2024/06/19 | 2,848 | 2,870.5 | 2,821 | 2,830 | -12.5 | -0.4% | 292,400 |
| 2024/06/18 | 2,828 | 2,869 | 2,807.5 | 2,842.5 | -8.5 | -0.3% | 517,900 |
| 2024/06/17 | 2,861 | 2,871.5 | 2,820 | 2,851 | -58 | -2% | 658,700 |
| 2024/06/14 | 2,834.5 | 2,944 | 2,834.5 | 2,909 | +53 | +1.9% | 920,500 |
| 2024/06/13 | 2,881.5 | 2,896 | 2,856 | 2,856 | -14.5 | -0.5% | 688,700 |
| 2024/06/12 | 2,898 | 2,912 | 2,863 | 2,870.5 | -56 | -1.9% | 622,300 |
| 2024/06/11 | 2,947.5 | 2,970 | 2,926.5 | 2,926.5 | -43 | -1.4% | 473,700 |
| 2024/06/10 | 2,914.5 | 2,972.5 | 2,914.5 | 2,969.5 | +70 | +2.4% | 725,200 |
| 2024/06/07 | 2,836.5 | 2,908 | 2,818 | 2,899.5 | +74 | +2.6% | 524,300 |
| 2024/06/06 | 2,865 | 2,891 | 2,825 | 2,825.5 | +8.5 | +0.3% | 687,700 |
| 2024/06/05 | 2,835.5 | 2,850.5 | 2,800.5 | 2,817 | -39.5 | -1.4% | 983,700 |
| 2024/06/04 | 2,859.5 | 2,892.5 | 2,826 | 2,856.5 | -13 | -0.5% | 1,048,200 |
| 2024/06/03 | 2,927.5 | 2,946 | 2,813.5 | 2,869.5 | -47 | -1.6% | 1,064,800 |
| 2024/05/31 | 2,858.5 | 2,922 | 2,847.5 | 2,916.5 | +64.5 | +2.3% | 1,149,000 |
| 2024/05/30 | 2,835 | 2,867 | 2,826 | 2,852 | -18.5 | -0.6% | 590,000 |
| 2024/05/29 | 2,881 | 2,905.5 | 2,863 | 2,870.5 | -25 | -0.9% | 418,000 |
251～
300
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
