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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 268 | 271 | 265 | 269 | +3 | +1.1% | 1,006,000 |
| 2010/06/17 | 270 | 280 | 265 | 266 | -3 | -1.1% | 758,000 |
| 2010/06/16 | 268 | 273 | 267 | 269 | +4 | +1.5% | 695,000 |
| 2010/06/15 | 268 | 269 | 261 | 265 | -6 | -2.2% | 955,000 |
| 2010/06/14 | 264 | 272 | 264 | 271 | +8 | +3% | 1,033,000 |
| 2010/06/11 | 285 | 285 | 259 | 263 | -14 | -5.1% | 2,093,000 |
| 2010/06/10 | 265 | 278 | 263 | 277 | +6 | +2.2% | 1,104,000 |
| 2010/06/09 | 270 | 273 | 266 | 271 | -2 | -0.7% | 753,000 |
| 2010/06/08 | 271 | 276 | 270 | 273 | -4 | -1.4% | 1,054,000 |
| 2010/06/07 | 278 | 278 | 274 | 277 | -4 | -1.4% | 938,000 |
| 2010/06/04 | 297 | 297 | 274 | 281 | -18 | -6% | 2,324,000 |
| 2010/06/03 | 295 | 303 | 292 | 299 | +10 | +3.5% | 1,050,000 |
| 2010/06/02 | 285 | 291 | 280 | 289 | +4 | +1.4% | 724,000 |
| 2010/06/01 | 283 | 291 | 281 | 285 | +7 | +2.5% | 826,000 |
| 2010/05/31 | 279 | 282 | 275 | 278 | ±0 | ±0% | 677,000 |
| 2010/05/28 | 280 | 281 | 275 | 278 | +6 | +2.2% | 730,000 |
| 2010/05/27 | 271 | 274 | 265 | 272 | -3 | -1.1% | 1,051,000 |
| 2010/05/26 | 286 | 289 | 275 | 275 | -19 | -6.5% | 1,533,000 |
| 2010/05/25 | 282 | 296 | 282 | 294 | +13 | +4.6% | 1,704,000 |
| 2010/05/24 | 280 | 285 | 274 | 281 | +4 | +1.4% | 906,000 |
| 2010/05/21 | 279 | 283 | 272 | 277 | -10 | -3.5% | 1,051,000 |
| 2010/05/20 | 284 | 289 | 279 | 287 | +5 | +1.8% | 1,102,000 |
| 2010/05/19 | 286 | 289 | 276 | 282 | -1 | -0.4% | 1,617,000 |
| 2010/05/18 | 307 | 307 | 278 | 283 | -28 | -9% | 2,988,000 |
| 2010/05/17 | 300 | 314 | 298 | 311 | +3 | +1% | 1,988,000 |
| 2010/05/14 | 327 | 330 | 301 | 308 | -27 | -8.1% | 1,559,000 |
| 2010/05/13 | 329 | 350 | 312 | 335 | +8 | +2.4% | 1,422,000 |
| 2010/05/12 | 325 | 339 | 324 | 327 | +3 | +0.9% | 957,000 |
| 2010/05/11 | 328 | 333 | 321 | 324 | -1 | -0.3% | 712,000 |
| 2010/05/10 | 326 | 328 | 321 | 325 | -2 | -0.6% | 729,000 |
| 2010/05/07 | 321 | 331 | 321 | 327 | -10 | -3% | 659,000 |
| 2010/05/06 | 342 | 346 | 335 | 337 | -13 | -3.7% | 785,000 |
| 2010/04/30 | 348 | 356 | 338 | 350 | ±0 | ±0% | 1,183,000 |
| 2010/04/28 | 350 | 355 | 344 | 350 | -8 | -2.2% | 1,036,000 |
| 2010/04/27 | 358 | 367 | 357 | 358 | ±0 | ±0% | 1,240,000 |
| 2010/04/26 | 340 | 359 | 337 | 358 | +20 | +5.9% | 1,627,000 |
| 2010/04/23 | 339 | 339 | 331 | 338 | -3 | -0.9% | 1,048,000 |
| 2010/04/22 | 320 | 344 | 320 | 341 | +22 | +6.9% | 2,222,000 |
| 2010/04/21 | 318 | 322 | 315 | 319 | +2 | +0.6% | 868,000 |
| 2010/04/20 | 316 | 320 | 314 | 317 | ±0 | ±0% | 512,000 |
| 2010/04/19 | 319 | 321 | 312 | 317 | -8 | -2.5% | 666,000 |
| 2010/04/16 | 327 | 328 | 321 | 325 | -6 | -1.8% | 619,000 |
| 2010/04/15 | 325 | 336 | 323 | 331 | +9 | +2.8% | 990,000 |
| 2010/04/14 | 319 | 325 | 319 | 322 | +3 | +0.9% | 534,000 |
| 2010/04/13 | 319 | 319 | 312 | 319 | -1 | -0.3% | 599,000 |
| 2010/04/12 | 321 | 323 | 319 | 320 | +4 | +1.3% | 331,000 |
| 2010/04/09 | 315 | 320 | 313 | 316 | +3 | +1% | 451,000 |
| 2010/04/08 | 314 | 318 | 312 | 313 | -6 | -1.9% | 437,000 |
| 2010/04/07 | 318 | 322 | 315 | 319 | +2 | +0.6% | 580,000 |
| 2010/04/06 | 320 | 322 | 315 | 317 | -3 | -0.9% | 319,000 |
3401～
3450
件表示中 / 3453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 | 268,300円 | +2.0% | +11.8% | 2.16% | 14.68倍 | 2.16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 | 253,400円 | +8.0% | -3.6% | 1.58% | 22.15倍 | 1.55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 | 380,000円 | +4.6% | +4.2% | 2.11% | 19.23倍 | 1.40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 | 180,200円 | +5.9% | +125.1% | 4.99% | 64.68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 | 242,400円 | +4.9% | +179.6% | 3.71% | 18.30倍 | 0.64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
