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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 458 | 467 | 447 | 451 | -5 | -1.1% | 71,200 |
| 2025/02/17 | 456 | 471 | 451 | 456 | -24 | -5% | 146,900 |
| 2025/02/14 | 480 | 480 | 480 | 480 | -100 | -17.2% | 13,700 |
| 2025/02/13 | 570 | 585 | 553 | 580 | +15 | +2.7% | 52,800 |
| 2025/02/12 | 575 | 579 | 563 | 565 | -5 | -0.9% | 24,900 |
| 2025/02/10 | 548 | 570 | 543 | 570 | +25 | +4.6% | 37,700 |
| 2025/02/07 | 538 | 545 | 531 | 545 | +7 | +1.3% | 7,000 |
| 2025/02/06 | 519 | 538 | 516 | 538 | +19 | +3.7% | 17,400 |
| 2025/02/05 | 541 | 551 | 512 | 519 | -21 | -3.9% | 19,000 |
| 2025/02/04 | 555 | 558 | 540 | 540 | -10 | -1.8% | 23,700 |
| 2025/02/03 | 545 | 555 | 540 | 550 | +2 | +0.4% | 17,300 |
| 2025/01/31 | 558 | 558 | 536 | 548 | -8 | -1.4% | 25,100 |
| 2025/01/30 | 555 | 556 | 545 | 556 | +11 | +2% | 18,200 |
| 2025/01/29 | 533 | 547 | 533 | 545 | +12 | +2.3% | 14,300 |
| 2025/01/28 | 528 | 537 | 522 | 533 | +11 | +2.1% | 18,300 |
| 2025/01/27 | 513 | 522 | 513 | 522 | +9 | +1.8% | 2,100 |
| 2025/01/24 | 508 | 518 | 508 | 513 | ±0 | ±0% | 8,900 |
| 2025/01/23 | 510 | 522 | 510 | 513 | +2 | +0.4% | 7,200 |
| 2025/01/22 | 511 | 517 | 510 | 511 | ±0 | ±0% | 4,600 |
| 2025/01/21 | 511 | 516 | 510 | 511 | -4 | -0.8% | 5,600 |
| 2025/01/20 | 521 | 527 | 512 | 515 | -3 | -0.6% | 13,200 |
| 2025/01/17 | 509 | 524 | 509 | 518 | +3 | +0.6% | 17,100 |
| 2025/01/16 | 507 | 534 | 505 | 515 | +11 | +2.2% | 55,000 |
| 2025/01/15 | 498 | 505 | 498 | 504 | +6 | +1.2% | 12,300 |
| 2025/01/14 | 490 | 503 | 490 | 498 | +3 | +0.6% | 21,000 |
| 2025/01/10 | 503 | 504 | 485 | 495 | -8 | -1.6% | 30,100 |
| 2025/01/09 | 513 | 513 | 495 | 503 | -10 | -1.9% | 15,100 |
| 2025/01/08 | 519 | 519 | 508 | 513 | -5 | -1% | 11,500 |
| 2025/01/07 | 515 | 530 | 503 | 518 | +17 | +3.4% | 29,600 |
| 2025/01/06 | 506 | 530 | 495 | 501 | -5 | -1% | 40,000 |
| 2024/12/30 | 480 | 507 | 478 | 506 | +17 | +3.5% | 33,100 |
| 2024/12/27 | 463 | 490 | 463 | 489 | +24 | +5.2% | 21,200 |
| 2024/12/26 | 461 | 470 | 448 | 465 | +3 | +0.6% | 69,900 |
| 2024/12/25 | 463 | 474 | 460 | 462 | -1 | -0.2% | 27,500 |
| 2024/12/24 | 460 | 469 | 454 | 463 | -6 | -1.3% | 23,600 |
| 2024/12/23 | 479 | 479 | 467 | 469 | -11 | -2.3% | 21,700 |
| 2024/12/20 | 474 | 480 | 470 | 480 | +11 | +2.3% | 16,200 |
| 2024/12/19 | 458 | 470 | 454 | 469 | +3 | +0.6% | 26,200 |
| 2024/12/18 | 474 | 474 | 464 | 466 | -3 | -0.6% | 23,600 |
| 2024/12/17 | 470 | 477 | 462 | 469 | -2 | -0.4% | 18,100 |
| 2024/12/16 | 491 | 491 | 469 | 471 | -20 | -4.1% | 36,700 |
| 2024/12/13 | 495 | 499 | 484 | 491 | -4 | -0.8% | 32,600 |
| 2024/12/12 | 475 | 496 | 475 | 495 | +24 | +5.1% | 46,100 |
| 2024/12/11 | 470 | 480 | 465 | 471 | +3 | +0.6% | 19,500 |
| 2024/12/10 | 465 | 472 | 462 | 468 | +9 | +2% | 19,400 |
| 2024/12/09 | 459 | 466 | 445 | 459 | -5 | -1.1% | 37,400 |
| 2024/12/06 | 480 | 480 | 460 | 464 | -12 | -2.5% | 66,600 |
| 2024/12/05 | 498 | 498 | 475 | 476 | -21 | -4.2% | 33,600 |
| 2024/12/04 | 482 | 499 | 471 | 497 | +7 | +1.4% | 41,500 |
| 2024/12/03 | 475 | 490 | 471 | 490 | +13 | +2.7% | 33,900 |
51～
100
件表示中 / 1732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 | 46,000円 | +33.7% | -25.7% | 0.00% | 11.80倍 | 5.68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 |
| バッファロー | 128,000円 | +4.1% | +18.3% | 4.69% | 8.98倍 | 0.50倍 |
|
カー用品のオートバックスＦＣ店。埼玉が地盤。車体美観サービス強化中。焼き肉など飲食も |
| ＳＡＮＫＯ ＭＦ | 9,200円 | +16.2% | - | 0.00% | 22.22倍 | 11.81倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
| ワイエスフード | 9,100円 | +10.6% | -25.4% | 0.00% | 91.92倍 | 1.93倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
| ファンデリー | 43,500円 | +21.4% | - | 0.00% | 106.10倍 | 12.47倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
市場注目の銘柄
チャート関連のコラム
