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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 2,970 | 2,974 | 2,886 | 2,895.5 | -101 | -3.4% | 629,800 |
| 2024/05/27 | 2,999 | 3,005 | 2,955 | 2,996.5 | +47.5 | +1.6% | 988,000 |
| 2024/05/24 | 2,898 | 2,949 | 2,892.5 | 2,949 | +29 | +1% | 993,200 |
| 2024/05/23 | 2,879.5 | 2,947 | 2,864.5 | 2,920 | +64.5 | +2.3% | 722,900 |
| 2024/05/22 | 2,851 | 2,886.5 | 2,829 | 2,855.5 | -11.5 | -0.4% | 861,100 |
| 2024/05/21 | 2,860 | 2,891.5 | 2,857 | 2,867 | -23 | -0.8% | 659,300 |
| 2024/05/20 | 2,830 | 2,890 | 2,830 | 2,890 | +63 | +2.2% | 649,600 |
| 2024/05/17 | 2,850 | 2,867.5 | 2,804 | 2,827 | -7.5 | -0.3% | 604,600 |
| 2024/05/16 | 2,799 | 2,849 | 2,764.5 | 2,834.5 | +9.5 | +0.3% | 652,400 |
| 2024/05/15 | 2,850 | 2,850 | 2,803.5 | 2,825 | +38 | +1.4% | 791,100 |
| 2024/05/14 | 2,667.5 | 2,823 | 2,662.5 | 2,787 | +103.5 | +3.9% | 1,414,900 |
| 2024/05/13 | 2,717.5 | 2,821.5 | 2,641.5 | 2,683.5 | -24.5 | -0.9% | 1,651,600 |
| 2024/05/10 | 2,700 | 2,735 | 2,690 | 2,708 | +40 | +1.5% | 730,400 |
| 2024/05/09 | 2,595 | 2,672 | 2,570.5 | 2,668 | +102.5 | +4% | 739,400 |
| 2024/05/08 | 2,612.5 | 2,628.5 | 2,554 | 2,565.5 | -59.5 | -2.3% | 555,700 |
| 2024/05/07 | 2,609 | 2,632.5 | 2,590.5 | 2,625 | +22 | +0.8% | 628,700 |
| 2024/05/02 | 2,585.5 | 2,603 | 2,570 | 2,603 | +17.5 | +0.7% | 412,600 |
| 2024/05/01 | 2,589 | 2,600 | 2,562 | 2,585.5 | -5 | -0.2% | 753,300 |
| 2024/04/30 | 2,589 | 2,600.5 | 2,566.5 | 2,590.5 | +49 | +1.9% | 665,200 |
| 2024/04/26 | 2,508 | 2,547 | 2,493 | 2,541.5 | +22.5 | +0.9% | 600,000 |
| 2024/04/25 | 2,560 | 2,565.5 | 2,516.5 | 2,519 | -44.5 | -1.7% | 485,400 |
| 2024/04/24 | 2,493.5 | 2,570 | 2,493.5 | 2,563.5 | +81.5 | +3.3% | 539,200 |
| 2024/04/23 | 2,462.5 | 2,489 | 2,445 | 2,482 | +26.5 | +1.1% | 457,400 |
| 2024/04/22 | 2,484 | 2,485.5 | 2,439 | 2,455.5 | +3 | +0.1% | 718,900 |
| 2024/04/19 | 2,423 | 2,463.5 | 2,405.5 | 2,452.5 | -20.5 | -0.8% | 890,500 |
| 2024/04/18 | 2,459.5 | 2,487.5 | 2,444 | 2,473 | -24 | -1% | 1,136,700 |
| 2024/04/17 | 2,520 | 2,524.5 | 2,467 | 2,497 | -25 | -1% | 772,100 |
| 2024/04/16 | 2,582.5 | 2,594 | 2,483 | 2,522 | -94 | -3.6% | 906,400 |
| 2024/04/15 | 2,615 | 2,625.5 | 2,611.5 | 2,616 | -32.5 | -1.2% | 533,600 |
| 2024/04/12 | 2,665 | 2,672.5 | 2,644.5 | 2,648.5 | -16.5 | -0.6% | 437,500 |
| 2024/04/11 | 2,628.5 | 2,665 | 2,607 | 2,665 | -6 | -0.2% | 528,600 |
| 2024/04/10 | 2,695.5 | 2,700 | 2,662 | 2,671 | -21 | -0.8% | 233,900 |
| 2024/04/09 | 2,699 | 2,718.5 | 2,681 | 2,692 | +28 | +1.1% | 398,600 |
| 2024/04/08 | 2,665.5 | 2,708.5 | 2,649 | 2,664 | +12.5 | +0.5% | 316,500 |
| 2024/04/05 | 2,621 | 2,654 | 2,602.5 | 2,651.5 | -19.5 | -0.7% | 393,700 |
| 2024/04/04 | 2,644.5 | 2,687 | 2,626.5 | 2,671 | +52.5 | +2% | 459,200 |
| 2024/04/03 | 2,599.5 | 2,638.5 | 2,583 | 2,618.5 | +8 | +0.3% | 448,800 |
| 2024/04/02 | 2,606 | 2,627 | 2,580.5 | 2,610.5 | -31.5 | -1.2% | 488,400 |
| 2024/04/01 | 2,672 | 2,680 | 2,615 | 2,642 | -39 | -1.5% | 461,900 |
| 2024/03/29 | 2,650 | 2,688.5 | 2,649 | 2,681 | +48 | +1.8% | 402,100 |
| 2024/03/28 | 2,648.5 | 2,653.5 | 2,614.5 | 2,633 | -44.5 | -1.7% | 403,100 |
| 2024/03/27 | 2,695 | 2,729.5 | 2,674 | 2,677.5 | +19.5 | +0.7% | 665,900 |
| 2024/03/26 | 2,638 | 2,680.5 | 2,634.5 | 2,658 | +5.5 | +0.2% | 509,300 |
| 2024/03/25 | 2,676.5 | 2,687 | 2,648.5 | 2,652.5 | -18 | -0.7% | 641,800 |
| 2024/03/22 | 2,668.5 | 2,697.5 | 2,642.5 | 2,670.5 | -1 | ±0% | 920,900 |
| 2024/03/21 | 2,693.5 | 2,705 | 2,640.5 | 2,671.5 | +78 | +3% | 1,610,600 |
| 2024/03/19 | 2,570.5 | 2,593.5 | 2,543.5 | 2,593.5 | +16.5 | +0.6% | 531,600 |
| 2024/03/18 | 2,518.5 | 2,577 | 2,512 | 2,577 | +50.5 | +2% | 776,200 |
| 2024/03/15 | 2,505.5 | 2,543 | 2,493 | 2,526.5 | -5.5 | -0.2% | 1,033,400 |
| 2024/03/14 | 2,483.5 | 2,533 | 2,472.5 | 2,532 | +40.5 | +1.6% | 615,400 |
301～
350
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
