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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 491 | 491 | 483 | 491 | ±0 | ±0% | 10,300 |
| 2024/07/04 | 494 | 494 | 486 | 491 | +2 | +0.4% | 13,800 |
| 2024/07/03 | 511 | 511 | 485 | 489 | -16 | -3.2% | 33,300 |
| 2024/07/02 | 513 | 516 | 501 | 505 | -5 | -1% | 24,400 |
| 2024/07/01 | 485 | 515 | 485 | 510 | +26 | +5.4% | 35,500 |
| 2024/06/28 | 497 | 497 | 484 | 484 | -6 | -1.2% | 13,900 |
| 2024/06/27 | 489 | 503 | 489 | 490 | +1 | +0.2% | 14,100 |
| 2024/06/26 | 488 | 497 | 488 | 489 | +1 | +0.2% | 12,800 |
| 2024/06/25 | 480 | 531 | 470 | 488 | +13 | +2.7% | 187,100 |
| 2024/06/24 | 490 | 490 | 461 | 475 | -21 | -4.2% | 54,700 |
| 2024/06/21 | 497 | 504 | 493 | 496 | -4 | -0.8% | 16,300 |
| 2024/06/20 | 498 | 506 | 490 | 500 | -2 | -0.4% | 17,700 |
| 2024/06/19 | 514 | 514 | 499 | 502 | -6 | -1.2% | 11,700 |
| 2024/06/18 | 500 | 509 | 495 | 508 | +8 | +1.6% | 14,600 |
| 2024/06/17 | 512 | 513 | 493 | 500 | -6 | -1.2% | 22,100 |
| 2024/06/14 | 504 | 511 | 503 | 506 | +13 | +2.6% | 41,900 |
| 2024/06/13 | 492 | 505 | 485 | 493 | -8 | -1.6% | 25,700 |
| 2024/06/12 | 502 | 502 | 490 | 501 | +1 | +0.2% | 13,800 |
| 2024/06/11 | 503 | 512 | 500 | 500 | +5 | +1% | 15,700 |
| 2024/06/10 | 492 | 504 | 482 | 495 | +1 | +0.2% | 17,600 |
| 2024/06/07 | 500 | 500 | 485 | 494 | -12 | -2.4% | 13,500 |
| 2024/06/06 | 505 | 520 | 496 | 506 | +1 | +0.2% | 14,500 |
| 2024/06/05 | 519 | 535 | 503 | 505 | -13 | -2.5% | 29,000 |
| 2024/06/04 | 511 | 518 | 500 | 518 | +1 | +0.2% | 20,700 |
| 2024/06/03 | 489 | 527 | 487 | 517 | +30 | +6.2% | 35,000 |
| 2024/05/31 | 461 | 495 | 461 | 487 | +23 | +5% | 26,000 |
| 2024/05/30 | 462 | 469 | 460 | 464 | -7 | -1.5% | 16,200 |
| 2024/05/29 | 479 | 482 | 464 | 471 | -13 | -2.7% | 36,900 |
| 2024/05/28 | 490 | 500 | 482 | 484 | -15 | -3% | 46,900 |
| 2024/05/27 | 519 | 521 | 492 | 499 | -28 | -5.3% | 38,500 |
| 2024/05/24 | 528 | 535 | 510 | 527 | -4 | -0.8% | 23,100 |
| 2024/05/23 | 539 | 558 | 515 | 531 | +16 | +3.1% | 126,600 |
| 2024/05/22 | 477 | 515 | 477 | 515 | +38 | +8% | 61,300 |
| 2024/05/21 | 494 | 494 | 469 | 477 | -3 | -0.6% | 34,200 |
| 2024/05/20 | 474 | 496 | 468 | 480 | +1 | +0.2% | 43,300 |
| 2024/05/17 | 477 | 496 | 471 | 479 | -11 | -2.2% | 57,100 |
| 2024/05/16 | 520 | 522 | 463 | 490 | +38 | +8.4% | 342,500 |
| 2024/05/15 | 430 | 455 | 417 | 452 | +23 | +5.4% | 52,100 |
| 2024/05/14 | 435 | 435 | 416 | 429 | +16 | +3.9% | 15,500 |
| 2024/05/13 | 430 | 430 | 412 | 413 | -20 | -4.6% | 13,500 |
| 2024/05/10 | 438 | 438 | 411 | 433 | -6 | -1.4% | 19,900 |
| 2024/05/09 | 450 | 451 | 420 | 439 | -10 | -2.2% | 33,300 |
| 2024/05/08 | 457 | 468 | 442 | 449 | +8 | +1.8% | 54,200 |
| 2024/05/07 | 439 | 450 | 428 | 441 | +14 | +3.3% | 67,500 |
| 2024/05/02 | 408 | 439 | 408 | 427 | +23 | +5.7% | 74,900 |
| 2024/05/01 | 404 | 410 | 398 | 404 | +8 | +2% | 27,400 |
| 2024/04/30 | 409 | 409 | 387 | 396 | +11 | +2.9% | 35,900 |
| 2024/04/26 | 382 | 390 | 376 | 385 | +7 | +1.9% | 12,200 |
| 2024/04/25 | 380 | 383 | 377 | 378 | -1 | -0.3% | 3,400 |
| 2024/04/24 | 387 | 387 | 379 | 379 | -4 | -1% | 8,300 |
201～
250
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
