5929 三和 HD

株価チャート

2024/01/25

2023/08/29～2024/01/25

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
01/25	2,294	2,313	2,293	2,310	+0.79%	634,900	5336億1000万	+4.24%	12.59	1.82
01/24	2,351	2,360	2,265	2,292	-3.94%	1,171,200	5294億5200万	+3.76%	12.49	1.8
01/23	2,397	2,420	2,364	2,386	-0.13%	386,500	5511億6600万	+8.45%	13.01	1.88
01/22	2,369	2,397	2,357	2,389	+2.53%	454,500	5518億5900万	+9.24%	13.02	1.88
01/19	2,309	2,342	2,291	2,330	+3.14%	742,200	5382億3000万	+7.13%	12.7	1.83
01/18	2,251	2,274	2,250	2,259	-0.22%	361,700	5218億2900万	+4.29%	12.31	1.78
01/17	2,300	2,323	2,264	2,264	-1.35%	533,400	5229億8400万	+4.91%	12.34	1.78
01/16	2,283	2,304	2,273	2,295	-0.17%	422,500	5301億4500万	+6.64%	12.51	1.8
01/15	2,218	2,315	2,218	2,299	+3.7%	638,900	5310億6900万	+7.08%	12.53	1.81
01/12	2,233	2,244	2,213	2,217	+0.32%	494,000	5121億2700万	+3.7%	12.08	1.74
01/11	2,226	2,251	2,209	2,210	-0.05%	745,400	5105億1000万	+3.61%	12.05	1.74
01/10	2,175	2,230	2,175	2,211	+1.05%	513,000	5107億4100万	+3.8%	12.05	1.74
01/09	2,177	2,195	2,160	2,188	+1.53%	665,200	5054億2800万	+2.92%	11.93	1.72
01/05	2,138	2,183	2,116	2,155	+0.28%	618,200	4978億500万	+1.56%	11.75	1.69
01/04	2,107	2,158	2,095	2,149	+0.47%	558,100	4964億1900万	+1.37%	11.71	1.69
2023
12/29	2,148	2,164	2,121	2,139	+0.38%	467,300	4941億900万	+0.99%	11.66	1.71
12/28	2,104	2,139	2,102	2,131	+0.19%	304,700	4922億6100万	+0.66%	11.62	1.7
12/27	2,133	2,150	2,112	2,127	-1.16%	592,200	4913億3700万	+0.57%	11.59	1.7
12/26	2,147	2,160	2,127	2,152	+0.51%	363,200	4971億1200万	+1.94%	11.73	1.72
12/25	2,182	2,182	2,132	2,141	-0.93%	188,800	4945億7100万	+1.57%	11.67	1.71
12/22	2,148	2,174	2,138	2,161	+1.03%	391,100	4991億9100万	+2.56%	11.78	1.72
12/21	2,153	2,154	2,137	2,139	-1.29%	420,000	4941億900万	+1.66%	11.66	1.71
12/20	2,185	2,194	2,163	2,167	+0.46%	781,600	5005億7700万	+3.04%	11.81	1.73
12/19	2,160	2,194	2,130	2,157	+1.51%	1,165,400	4982億6700万	+2.62%	11.76	1.72
12/18	2,134	2,134	2,088	2,125	-1.12%	1,267,600	4908億7500万	+1.14%	11.58	1.69
12/15	2,120	2,168	2,106	2,149	+3.82%	1,452,700	4964億1900万	+2.19%	11.71	1.71
12/14	2,061	2,082	2,050	2,070	+0.39%	1,512,600	4781億7000万	-1.66%	11.28	1.65
12/13	2,097	2,104	2,049	2,062	-1.34%	571,900	4763億2200万	-2.18%	11.24	1.64
12/12	2,096	2,107	2,087	2,090	+0.05%	519,500	4827億9000万	-1.04%	11.39	1.67
12/11	2,079	2,091	2,053	2,089	+1.26%	625,700	4825億5900万	-1.28%	11.39	1.67
12/08	2,093	2,106	2,052	2,063	-2.46%	891,000	4765億5300万	-2.6%	11.25	1.64
12/07	2,141	2,154	2,110	2,115	-2.08%	683,600	4885億6500万	-0.19%	11.53	1.69
12/06	2,093	2,164	2,089	2,160	+3.45%	858,200	4989億6000万	+2.13%	11.77	1.72
12/05	2,085	2,101	2,079	2,088	-0.19%	645,800	4823億2800万	-0.95%	11.38	1.66
12/04	2,091	2,111	2,082	2,092	-1.51%	579,500	4832億5200万	-0.57%	11.4	1.67
12/01	2,154	2,162	2,122	2,124	+0.14%	809,400	4906億4400万	+1.19%	11.58	1.69
11/30	2,100	2,122	2,089	2,121	+1.34%	1,023,700	4899億5100万	+1.34%	11.56	1.69
11/29	2,076	2,103	2,075	2,093	-0.66%	563,600	4834億8300万	+0.29%	11.41	1.67
11/28	2,102	2,124	2,098	2,107	+0.38%	611,700	4867億1700万	+1.2%	11.49	1.68
11/27	2,101	2,110	2,084	2,099	-0.62%	498,500	4848億6900万	+0.96%	11.44	1.67
11/24	2,103	2,121	2,089	2,112	+2.33%	623,600	4878億7200万	+1.93%	11.51	1.68
11/22	2,011	2,076	2,004	2,064	+1.18%	492,900	4767億8400万	-0.1%	11.25	1.65
11/21	2,057	2,057	2,015	2,040	-1.16%	721,500	4712億4000万	-1.02%	11.12	1.63
11/20	2,110	2,124	2,051	2,064	-2.41%	619,400	4767億8400万	+0.34%	11.25	1.65
11/17	2,075	2,129	2,071	2,115	+0.95%	520,500	4885億6500万	+3.02%	11.53	1.69
11/16	2,084	2,123	2,078	2,095	-1.46%	711,400	4839億4500万	+2.15%	11.42	1.67
11/15	2,126	2,144	2,108	2,126	+0.38%	707,700	4911億600万	+3.86%	11.59	1.7
11/14	2,158	2,170	2,118	2,118	-1.63%	624,100	4892億5800万	+3.67%	11.54	1.69
11/13	2,183	2,186	2,131	2,153	-0.87%	431,700	4973億4300万	+5.69%	11.74	1.72
11/10	2,199	2,200	2,159	2,172	-0.82%	834,500	5017億3200万	+7.05%	11.84	1.73
11/09	2,193	2,210	2,170	2,190	+1.86%	647,500	5058億9000万	+8.52%	11.94	1.75
11/08	2,189	2,190	2,126	2,150	-0.19%	784,900	4966億5000万	+7.02%	11.72	1.71
11/07	2,193	2,222	2,151	2,154	-2.22%	961,900	4975億7400万	+7.59%	11.74	1.72
11/06	2,199	2,208	2,156	2,203	+3.23%	1,192,000	5088億9300万	+10.37%	12.01	1.76
11/02	2,120	2,141	2,097	2,134	+2.65%	1,562,100	4929億5400万	+7.34%	11.63	1.7
11/01	2,090	2,102	2,042	2,079	+2.97%	1,487,500	4802億4900万	+4.79%	11.33	1.66
10/31	2,018	2,053	1,943	2,019	+2.18%	1,810,200	4663億8900万	+1.82%	11.01	1.61
10/30	1,991	2,012	1,953	1,976	-1.54%	2,484,400	4564億5600万	-0.4%	10.77	1.58
10/27	1,986	2,016	1,985	2,007	+1.83%	533,900	4636億1700万	+1.01%	10.94	1.6
10/26	1,944	1,977	1,943	1,971	+0.51%	675,100	4553億100万	-0.9%	10.74	1.57
10/25	1,980	1,995	1,955	1,961	-0.61%	538,300	4529億9100万	-1.61%	10.69	1.56
10/24	1,999	1,999	1,925	1,973	-0.3%	718,100	4557億6300万	-1.35%	10.75	1.57
10/23	2,010	2,020	1,955	1,979	-2.42%	1,027,500	4571億4900万	-1.4%	10.79	1.58
10/20	2,005	2,056	1,976	2,028	+5.35%	1,844,500	4684億6800万	+0.7%	11.05	1.62
10/19	1,925	1,944	1,916	1,925	-1.53%	336,100	4446億7500万	-4.75%	10.49	1.53
10/18	1,945	1,961	1,932	1,955	+1.03%	409,800	4516億500万	-3.93%	10.66	1.56
10/17	1,963	1,976	1,920	1,935	-0.15%	418,700	4469億8500万	-5.47%	10.55	1.54
10/16	1,946	1,963	1,928	1,938	-2.12%	655,100	4476億7800万	-5.83%	10.56	1.55
10/13	2,021	2,026	1,977	1,980	-3.6%	459,300	4573億8000万	-4.35%	10.79	1.58
10/12	2,042	2,060	2,017	2,054	+2.39%	620,500	4744億7400万	-1.34%	11.2	1.64
10/11	1,990	2,023	1,990	2,006	-0.05%	842,200	4633億8600万	-4.07%	10.93	1.6
10/10	2,016	2,030	2,004	2,007	+1.57%	526,400	4636億1700万	-4.56%	10.94	1.6
10/06	1,985	2,004	1,967	1,976	+0.97%	635,000	4564億5600万	-6.48%	10.77	1.58
10/05	1,919	1,967	1,919	1,957	+3.05%	800,100	4520億6700万	-7.78%	10.67	1.56
10/04	1,935	1,945	1,890	1,899	-3.21%	748,000	4386億6900万	-10.89%	10.35	1.51
10/03	1,981	1,990	1,961	1,962	-1.06%	725,000	4532億2200万	-8.4%	10.69	1.56
10/02	1,994	2,020	1,983	1,983	-0.25%	814,400	4580億7300万	-7.77%	10.81	1.58
09/29	2,003	2,006	1,980	1,988	-0.5%	731,500	4592億2800万	-7.71%	10.84	1.61
09/28	1,981	2,008	1,975	1,998	-2.44%	659,900	4615億3800万	-7.46%	10.89	1.62
09/27	2,027	2,049	2,003	2,048	0%	738,400	4730億8800万	-5.27%	11.16	1.66
09/26	2,052	2,062	2,044	2,048	-0.39%	592,100	4730億8800万	-5.27%	11.16	1.66
09/25	2,063	2,068	2,028	2,056	+1.28%	692,800	4749億3600万	-4.9%	11.21	1.67
09/22	2,045	2,045	2,022	2,030	-1.5%	645,000	4689億3000万	-6.11%	11.07	1.65
09/21	2,056	2,077	2,047	2,061	-1.25%	1,351,800	4760億9100万	-4.76%	11.23	1.67
09/20	2,120	2,123	2,076	2,087	-1.83%	1,632,600	4820億9700万	-3.56%	11.38	1.69
09/19	2,151	2,151	2,102	2,126	-1.39%	1,439,900	4911億600万	-1.67%	11.59	1.73
09/15	2,168	2,188	2,149	2,156	-0.05%	1,227,300	4980億3600万	-0.09%	11.75	1.75
09/14	2,183	2,193	2,153	2,157	-1.82%	997,000	4982億6700万	+0.14%	11.76	1.75
09/13	2,242	2,244	2,175	2,197	-2.96%	715,800	5075億700万	+2.33%	11.98	1.78
09/12	2,278	2,286	2,251	2,264	-0.22%	332,000	5229億8400万	+5.84%	12.34	1.84
09/11	2,279	2,294	2,257	2,269	+3.32%	661,600	5241億3900万	+6.68%	12.37	1.84
09/08	2,194	2,232	2,185	2,196	-1.92%	743,200	5072億7600万	+3.83%	11.97	1.78
09/07	2,264	2,264	2,230	2,239	-1.67%	743,700	5172億900万	+6.42%	12.2	1.82
09/06	2,281	2,293	2,267	2,277	-0.35%	666,100	5259億8700万	+8.84%	12.41	1.85
09/05	2,289	2,298	2,263	2,285	-0.74%	549,800	5278億3500万	+9.86%	12.46	1.86
09/04	2,260	2,304	2,255	2,302	+2.08%	503,800	5317億6200万	+11.42%	12.55	1.87
09/01	2,229	2,255	2,220	2,255	+1.62%	437,700	5209億500万	+10.05%	12.29	1.83
08/31	2,190	2,225	2,189	2,219	+1.65%	733,500	5125億8900万	+9.04%	12.1	1.8
08/30	2,179	2,197	2,175	2,183	+0.55%	510,600	5042億7300万	+7.96%	11.9	1.77
08/29	2,158	2,182	2,155	2,171	+0.93%	492,500	5015億100万	+7.96%	11.83	1.76

5929 三和 HD

株価チャート

2023/08/29～2024/01/25

株価推移

開示資料

決算

株式

チャート