決算new!
2024/05/13 発表
今期経常は4%減益、前期配当を20円増額・今期も78円継続へ
5929東証P貸借
業種 金属製品
三和ホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,850.0 (24/05/15) | 1,570.0 (23/05/24) |
年初来高値 | 年初来安値 |
---|---|
2,850.0 (24/05/15) | 2,094.5 (24/01/04) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 2,589.0 | 2,867.5 | 2,554.0 | 2,827.0 | +236.5 | +9.1 | 9,539,300 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 2,672.0 | 2,718.5 | 2,405.5 | 2,590.5 | -90.5 | -3.4 | 11,872,500 |
24/03 | 2,655.5 | 2,729.5 | 2,401.0 | 2,681.0 | +27.0 | +1.0 | 16,644,900 |
24/02 | 2,280.0 | 2,711.0 | 2,246.0 | 2,654.0 | +378.5 | +16.6 | 18,384,600 |
24/01 | 2,107.0 | 2,419.5 | 2,094.5 | 2,275.5 | +137.0 | +6.4 | 12,740,100 |
23/12 | 2,153.5 | 2,194.0 | 2,048.5 | 2,138.5 | +17.5 | +0.8 | 15,091,800 |
23/11 | 2,090.0 | 2,221.5 | 2,003.5 | 2,121.0 | +102.5 | +5.1 | 15,620,700 |
23/10 | 1,994.0 | 2,060.0 | 1,890.0 | 2,018.5 | +30.5 | +1.5 | 17,622,600 |
23/09 | 2,229.0 | 2,303.5 | 1,974.5 | 1,988.0 | -230.5 | -10.4 | 16,062,000 |
23/08 | 1,972.0 | 2,225.0 | 1,917.5 | 2,218.5 | +286.5 | +14.8 | 11,806,000 |
23/07 | 1,890.0 | 2,013.5 | 1,804.0 | 1,932.0 | +66.5 | +3.6 | 9,246,300 |
23/06 | 1,620.0 | 1,879.5 | 1,616.0 | 1,865.5 | +239.5 | +14.7 | 12,271,900 |
23/05 | 1,488.0 | 1,664.0 | 1,471.0 | 1,626.0 | +144.0 | +9.7 | 10,551,700 |
23/04 | 1,438.0 | 1,485.0 | 1,375.0 | 1,482.0 | +66.0 | +4.7 | 7,634,300 |
23/03 | 1,435.0 | 1,478.0 | 1,357.0 | 1,416.0 | -20.0 | -1.4 | 11,502,100 |
23/02 | 1,370.0 | 1,459.0 | 1,315.0 | 1,436.0 | +67.0 | +4.9 | 11,683,400 |
23/01 | 1,225.0 | 1,378.0 | 1,186.0 | 1,369.0 | +148.0 | +12.1 | 8,740,100 |
22/12 | 1,295.0 | 1,295.0 | 1,201.0 | 1,221.0 | -69.0 | -5.4 | 7,570,100 |
22/11 | 1,294.0 | 1,336.0 | 1,199.0 | 1,290.0 | +8.0 | +0.6 | 12,918,100 |
22/10 | 1,230.0 | 1,315.0 | 1,215.0 | 1,282.0 | +38.0 | +3.1 | 12,714,400 |
22/09 | 1,382.0 | 1,410.0 | 1,238.0 | 1,244.0 | -141.0 | -10.2 | 10,309,600 |
22/08 | 1,437.0 | 1,465.0 | 1,358.0 | 1,385.0 | -45.0 | -3.2 | 12,393,000 |
22/07 | 1,312.0 | 1,456.0 | 1,257.0 | 1,430.0 | +130.0 | +10.0 | 11,598,100 |
22/06 | 1,296.0 | 1,342.0 | 1,211.0 | 1,300.0 | +64.0 | +5.2 | 14,099,700 |
22/05 | 1,168.0 | 1,295.0 | 1,091.0 | 1,236.0 | +48.0 | +4.0 | 12,968,200 |
22/04 | 1,240.0 | 1,259.0 | 1,090.0 | 1,188.0 | -56.0 | -4.5 | 10,127,800 |
22/03 | 1,296.0 | 1,308.0 | 1,121.0 | 1,244.0 | -36.0 | -2.8 | 14,382,600 |
22/02 | 1,265.0 | 1,317.0 | 1,177.0 | 1,280.0 | +45.0 | +3.6 | 12,033,000 |
22/01 | 1,228.0 | 1,283.0 | 1,190.0 | 1,235.0 | +8.0 | +0.7 | 8,864,900 |
21/12 | 1,206.0 | 1,279.0 | 1,179.0 | 1,227.0 | +14.0 | +1.2 | 7,033,200 |
21/11 | 1,414.0 | 1,415.0 | 1,213.0 | 1,213.0 | -111.0 | -8.4 | 9,208,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて