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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 260 | 260 | 252 | 257 | -3 | -1.2% | 642,000 |
| 2010/09/16 | 262 | 265 | 259 | 260 | +2 | +0.8% | 486,000 |
| 2010/09/15 | 250 | 260 | 246 | 258 | +9 | +3.6% | 369,000 |
| 2010/09/14 | 252 | 254 | 247 | 249 | -5 | -2% | 264,000 |
| 2010/09/13 | 256 | 258 | 253 | 254 | -2 | -0.8% | 167,000 |
| 2010/09/10 | 256 | 261 | 253 | 256 | +5 | +2% | 413,000 |
| 2010/09/09 | 252 | 253 | 251 | 251 | +1 | +0.4% | 142,000 |
| 2010/09/08 | 252 | 252 | 246 | 250 | -5 | -2% | 293,000 |
| 2010/09/07 | 254 | 260 | 254 | 255 | -2 | -0.8% | 157,000 |
| 2010/09/06 | 253 | 257 | 251 | 257 | +4 | +1.6% | 238,000 |
| 2010/09/03 | 248 | 253 | 248 | 253 | +4 | +1.6% | 163,000 |
| 2010/09/02 | 252 | 252 | 245 | 249 | +1 | +0.4% | 335,000 |
| 2010/09/01 | 247 | 249 | 242 | 248 | +1 | +0.4% | 335,000 |
| 2010/08/31 | 264 | 266 | 247 | 247 | -16 | -6.1% | 830,000 |
| 2010/08/30 | 261 | 267 | 259 | 263 | +8 | +3.1% | 312,000 |
| 2010/08/27 | 255 | 256 | 252 | 255 | ±0 | ±0% | 352,000 |
| 2010/08/26 | 252 | 255 | 245 | 255 | +4 | +1.6% | 315,000 |
| 2010/08/25 | 247 | 264 | 240 | 251 | +1 | +0.4% | 580,000 |
| 2010/08/24 | 256 | 257 | 249 | 250 | -9 | -3.5% | 412,000 |
| 2010/08/23 | 263 | 263 | 258 | 259 | -3 | -1.1% | 111,000 |
| 2010/08/20 | 260 | 263 | 257 | 262 | +1 | +0.4% | 450,000 |
| 2010/08/19 | 262 | 263 | 260 | 261 | -1 | -0.4% | 231,000 |
| 2010/08/18 | 260 | 265 | 257 | 262 | +2 | +0.8% | 383,000 |
| 2010/08/17 | 259 | 263 | 259 | 260 | +1 | +0.4% | 366,000 |
| 2010/08/16 | 261 | 262 | 259 | 259 | -2 | -0.8% | 201,000 |
| 2010/08/13 | 261 | 263 | 258 | 261 | +1 | +0.4% | 203,000 |
| 2010/08/12 | 259 | 261 | 255 | 260 | -1 | -0.4% | 352,000 |
| 2010/08/11 | 269 | 273 | 260 | 261 | -13 | -4.7% | 373,000 |
| 2010/08/10 | 276 | 280 | 274 | 274 | -1 | -0.4% | 305,000 |
| 2010/08/09 | 272 | 275 | 272 | 275 | -2 | -0.7% | 191,000 |
| 2010/08/06 | 268 | 279 | 268 | 277 | +8 | +3% | 235,000 |
| 2010/08/05 | 270 | 272 | 266 | 269 | +4 | +1.5% | 276,000 |
| 2010/08/04 | 274 | 274 | 261 | 265 | -12 | -4.3% | 391,000 |
| 2010/08/03 | 279 | 281 | 276 | 277 | +1 | +0.4% | 354,000 |
| 2010/08/02 | 275 | 281 | 275 | 276 | -2 | -0.7% | 270,000 |
| 2010/07/30 | 285 | 286 | 275 | 278 | -6 | -2.1% | 358,000 |
| 2010/07/29 | 291 | 291 | 283 | 284 | -7 | -2.4% | 687,000 |
| 2010/07/28 | 292 | 293 | 290 | 291 | +4 | +1.4% | 283,000 |
| 2010/07/27 | 286 | 290 | 286 | 287 | ±0 | ±0% | 420,000 |
| 2010/07/26 | 284 | 295 | 283 | 287 | +4 | +1.4% | 869,000 |
| 2010/07/23 | 287 | 287 | 282 | 283 | +2 | +0.7% | 397,000 |
| 2010/07/22 | 285 | 285 | 280 | 281 | -4 | -1.4% | 543,000 |
| 2010/07/21 | 285 | 288 | 283 | 285 | +5 | +1.8% | 573,000 |
| 2010/07/20 | 281 | 284 | 276 | 280 | ±0 | ±0% | 479,000 |
| 2010/07/16 | 280 | 284 | 278 | 280 | +1 | +0.4% | 584,000 |
| 2010/07/15 | 279 | 280 | 275 | 279 | ±0 | ±0% | 534,000 |
| 2010/07/14 | 281 | 283 | 279 | 279 | +1 | +0.4% | 387,000 |
| 2010/07/13 | 277 | 279 | 275 | 278 | +5 | +1.8% | 600,000 |
| 2010/07/12 | 275 | 281 | 271 | 273 | +1 | +0.4% | 555,000 |
| 2010/07/09 | 275 | 275 | 270 | 272 | -2 | -0.7% | 708,000 |
3601～
3650
件表示中 / 3717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 | 500,500円 | -1.3% | -1.6% | 2.48% | 18.44倍 | 3.32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 | 368,800円 | +2.1% | +6.3% | 2.71% | 15.67倍 | 1.27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 | 286,300円 | +4.1% | +27.8% | 3.98% | 9.69倍 | 0.67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 | 162,400円 | +2.4% | +4.2% | 5.54% | 58.35倍 | 0.76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 |
| ニッパツ | 158,700円 | -0.2% | -8.6% | 4.16% | 8.04倍 | 0.79倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ用サスペンション（ＤＤＳ）も展開 |
市場注目の銘柄
チャート関連のコラム
