和心の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 446 | 446 | 437 | 440 | -7 | -1.6% | 6,700 |
| 2025/06/30 | 447 | 453 | 447 | 447 | -3 | -0.7% | 7,000 |
| 2025/06/27 | 452 | 454 | 448 | 450 | -2 | -0.4% | 2,200 |
| 2025/06/26 | 453 | 456 | 447 | 452 | -6 | -1.3% | 13,000 |
| 2025/06/25 | 453 | 459 | 448 | 458 | +10 | +2.2% | 16,900 |
| 2025/06/24 | 445 | 453 | 443 | 448 | +3 | +0.7% | 10,900 |
| 2025/06/23 | 441 | 446 | 437 | 445 | +5 | +1.1% | 5,000 |
| 2025/06/20 | 444 | 444 | 439 | 440 | ±0 | ±0% | 3,600 |
| 2025/06/19 | 443 | 443 | 439 | 440 | -2 | -0.5% | 2,100 |
| 2025/06/18 | 441 | 444 | 437 | 442 | +1 | +0.2% | 11,200 |
| 2025/06/17 | 445 | 445 | 438 | 441 | -1 | -0.2% | 10,300 |
| 2025/06/16 | 442 | 444 | 440 | 442 | -1 | -0.2% | 4,300 |
| 2025/06/13 | 447 | 447 | 443 | 443 | -7 | -1.6% | 5,300 |
| 2025/06/12 | 445 | 450 | 445 | 450 | +5 | +1.1% | 8,300 |
| 2025/06/11 | 449 | 449 | 444 | 445 | -1 | -0.2% | 12,500 |
| 2025/06/10 | 452 | 452 | 440 | 446 | -5 | -1.1% | 45,000 |
| 2025/06/09 | 447 | 451 | 447 | 451 | +4 | +0.9% | 2,600 |
| 2025/06/06 | 451 | 451 | 445 | 447 | -3 | -0.7% | 5,000 |
| 2025/06/05 | 449 | 451 | 449 | 450 | -2 | -0.4% | 5,900 |
| 2025/06/04 | 456 | 456 | 450 | 452 | -3 | -0.7% | 4,800 |
| 2025/06/03 | 451 | 455 | 451 | 455 | +2 | +0.4% | 3,500 |
| 2025/06/02 | 453 | 456 | 451 | 453 | -1 | -0.2% | 6,900 |
| 2025/05/30 | 457 | 457 | 451 | 454 | +5 | +1.1% | 8,600 |
| 2025/05/29 | 456 | 456 | 449 | 449 | ±0 | ±0% | 5,500 |
| 2025/05/28 | 452 | 456 | 449 | 449 | -6 | -1.3% | 7,800 |
| 2025/05/27 | 443 | 456 | 443 | 455 | +9 | +2% | 8,200 |
| 2025/05/26 | 448 | 448 | 440 | 446 | +4 | +0.9% | 6,200 |
| 2025/05/23 | 433 | 445 | 433 | 442 | +8 | +1.8% | 8,100 |
| 2025/05/22 | 447 | 447 | 430 | 434 | -18 | -4% | 21,200 |
| 2025/05/21 | 462 | 465 | 445 | 452 | -10 | -2.2% | 22,400 |
| 2025/05/20 | 462 | 470 | 461 | 462 | -8 | -1.7% | 13,300 |
| 2025/05/19 | 481 | 490 | 466 | 470 | -11 | -2.3% | 26,000 |
| 2025/05/16 | 491 | 498 | 479 | 481 | -15 | -3% | 26,500 |
| 2025/05/15 | 511 | 512 | 488 | 496 | +3 | +0.6% | 23,600 |
| 2025/05/14 | 493 | 497 | 470 | 493 | -2 | -0.4% | 18,300 |
| 2025/05/13 | 510 | 510 | 495 | 495 | -14 | -2.8% | 11,100 |
| 2025/05/12 | 489 | 509 | 489 | 509 | +20 | +4.1% | 21,300 |
| 2025/05/09 | 484 | 492 | 475 | 489 | +5 | +1% | 20,000 |
| 2025/05/08 | 477 | 495 | 474 | 484 | +14 | +3% | 26,400 |
| 2025/05/07 | 463 | 475 | 460 | 470 | +10 | +2.2% | 16,200 |
| 2025/05/02 | 446 | 460 | 446 | 460 | +14 | +3.1% | 9,100 |
| 2025/05/01 | 444 | 450 | 444 | 446 | -3 | -0.7% | 2,500 |
| 2025/04/30 | 444 | 450 | 443 | 449 | +7 | +1.6% | 6,300 |
| 2025/04/28 | 440 | 442 | 438 | 442 | +2 | +0.5% | 4,100 |
| 2025/04/25 | 436 | 443 | 436 | 440 | +4 | +0.9% | 2,400 |
| 2025/04/24 | 433 | 441 | 433 | 436 | +3 | +0.7% | 2,400 |
| 2025/04/23 | 440 | 441 | 432 | 433 | -6 | -1.4% | 5,000 |
| 2025/04/22 | 442 | 446 | 439 | 439 | +5 | +1.2% | 3,600 |
| 2025/04/21 | 441 | 445 | 432 | 434 | ±0 | ±0% | 4,500 |
| 2025/04/18 | 446 | 447 | 424 | 434 | -13 | -2.9% | 13,100 |
1～
50
件表示中 / 1772件
類似銘柄と比較する
現在ご覧いただいている「和 心」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 |
|---|---|---|---|---|---|---|---|---|
| 和 心 | 44,000円 | +33.7% | 0.0% | 0.00% | 8.06倍 | 5.52倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのＯＥＭも。京都が重点地区 |
| エフアンドエフ | - | - | - | - | - | - |
|
- |
| シーヴイエス | 56,500円 | +13.7% | -1.8% | 4.60% | 11.29倍 | 0.64倍 |
|
千葉、東京地盤でホテル、マンション管理事業を展開。コンビニ、クリーニングも手がける |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
| カルラ | 45,200円 | +3.3% | -9.5% | 1.11% | 8.98倍 | 1.32倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
市場注目の銘柄
チャート関連のコラム
