平和の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,953 | 1,968 | 1,941 | 1,963 | +20 | +1% | 160,500 |
| 2024/04/25 | 1,950 | 1,955 | 1,941 | 1,943 | -7 | -0.4% | 135,900 |
| 2024/04/24 | 1,950 | 1,963 | 1,946 | 1,950 | +4 | +0.2% | 136,000 |
| 2024/04/23 | 1,960 | 1,962 | 1,940 | 1,946 | -9 | -0.5% | 182,000 |
| 2024/04/22 | 1,941 | 1,957 | 1,938 | 1,955 | +39 | +2% | 166,500 |
| 2024/04/19 | 1,936 | 1,940 | 1,906 | 1,916 | -27 | -1.4% | 228,100 |
| 2024/04/18 | 1,910 | 1,947 | 1,910 | 1,943 | +42 | +2.2% | 189,600 |
| 2024/04/17 | 1,922 | 1,925 | 1,901 | 1,901 | -25 | -1.3% | 261,100 |
| 2024/04/16 | 1,924 | 1,934 | 1,920 | 1,926 | +1 | +0.1% | 169,200 |
| 2024/04/15 | 1,933 | 1,937 | 1,917 | 1,925 | -21 | -1.1% | 302,500 |
| 2024/04/12 | 1,934 | 1,953 | 1,933 | 1,946 | +12 | +0.6% | 255,000 |
| 2024/04/11 | 1,930 | 1,941 | 1,922 | 1,934 | -4 | -0.2% | 204,300 |
| 2024/04/10 | 1,964 | 1,964 | 1,938 | 1,938 | -17 | -0.9% | 217,400 |
| 2024/04/09 | 1,963 | 1,968 | 1,945 | 1,955 | -8 | -0.4% | 256,400 |
| 2024/04/08 | 1,960 | 1,969 | 1,958 | 1,963 | +8 | +0.4% | 186,600 |
| 2024/04/05 | 1,933 | 1,958 | 1,929 | 1,955 | +11 | +0.6% | 258,100 |
| 2024/04/04 | 1,953 | 1,955 | 1,940 | 1,944 | +3 | +0.2% | 194,800 |
| 2024/04/03 | 1,970 | 1,970 | 1,939 | 1,941 | -34 | -1.7% | 405,800 |
| 2024/04/02 | 1,997 | 1,999 | 1,973 | 1,975 | -24 | -1.2% | 352,700 |
| 2024/04/01 | 2,001 | 2,013 | 1,995 | 1,999 | -7 | -0.3% | 200,700 |
| 2024/03/29 | 1,997 | 2,019 | 1,997 | 2,006 | +26 | +1.3% | 209,200 |
| 2024/03/28 | 2,010 | 2,010 | 1,980 | 1,980 | -75 | -3.6% | 743,100 |
| 2024/03/27 | 2,060 | 2,071 | 2,055 | 2,055 | -1 | ±0% | 728,900 |
| 2024/03/26 | 2,061 | 2,066 | 2,047 | 2,056 | -5 | -0.2% | 402,100 |
| 2024/03/25 | 2,070 | 2,077 | 2,061 | 2,061 | -16 | -0.8% | 387,900 |
| 2024/03/22 | 2,065 | 2,078 | 2,051 | 2,077 | +25 | +1.2% | 289,200 |
| 2024/03/21 | 2,072 | 2,073 | 2,052 | 2,052 | +2 | +0.1% | 284,000 |
| 2024/03/19 | 2,043 | 2,055 | 2,031 | 2,050 | +8 | +0.4% | 244,200 |
| 2024/03/18 | 2,044 | 2,045 | 2,028 | 2,042 | +8 | +0.4% | 243,400 |
| 2024/03/15 | 2,040 | 2,042 | 2,032 | 2,034 | +3 | +0.1% | 211,200 |
| 2024/03/14 | 2,021 | 2,036 | 2,016 | 2,031 | +7 | +0.3% | 185,900 |
| 2024/03/13 | 2,047 | 2,050 | 2,018 | 2,024 | -28 | -1.4% | 242,500 |
| 2024/03/12 | 2,037 | 2,052 | 2,015 | 2,052 | +24 | +1.2% | 282,000 |
| 2024/03/11 | 2,040 | 2,041 | 2,017 | 2,028 | -8 | -0.4% | 240,200 |
| 2024/03/08 | 2,020 | 2,040 | 2,006 | 2,036 | +5 | +0.2% | 366,900 |
| 2024/03/07 | 2,036 | 2,042 | 2,030 | 2,031 | -4 | -0.2% | 202,300 |
| 2024/03/06 | 2,039 | 2,043 | 2,028 | 2,035 | +9 | +0.4% | 206,100 |
| 2024/03/05 | 2,047 | 2,047 | 2,019 | 2,026 | -27 | -1.3% | 369,900 |
| 2024/03/04 | 2,060 | 2,066 | 2,046 | 2,053 | -8 | -0.4% | 312,400 |
| 2024/03/01 | 2,066 | 2,072 | 2,055 | 2,061 | -6 | -0.3% | 243,400 |
| 2024/02/29 | 2,107 | 2,114 | 2,062 | 2,067 | -32 | -1.5% | 409,300 |
| 2024/02/28 | 2,090 | 2,103 | 2,084 | 2,099 | +12 | +0.6% | 282,500 |
| 2024/02/27 | 2,078 | 2,093 | 2,069 | 2,087 | +4 | +0.2% | 245,900 |
| 2024/02/26 | 2,099 | 2,102 | 2,073 | 2,083 | -5 | -0.2% | 239,900 |
| 2024/02/22 | 2,083 | 2,093 | 2,070 | 2,088 | +2 | +0.1% | 190,300 |
| 2024/02/21 | 2,092 | 2,095 | 2,067 | 2,086 | -6 | -0.3% | 225,200 |
| 2024/02/20 | 2,074 | 2,097 | 2,070 | 2,092 | +22 | +1.1% | 228,900 |
| 2024/02/19 | 2,046 | 2,070 | 2,037 | 2,070 | +14 | +0.7% | 228,800 |
| 2024/02/16 | 2,041 | 2,074 | 2,034 | 2,056 | +25 | +1.2% | 299,700 |
| 2024/02/15 | 2,084 | 2,084 | 2,026 | 2,031 | -44 | -2.1% | 384,600 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「平 和」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 |
|---|---|---|---|---|---|---|---|---|
| 平 和 | 196,300円 | -4.8% | -18.9% | 4.08% | 14.13倍 | 0.83倍 |
|
パチンコ、パチスロ機大手。パチンコ機の着脱分離方式草分け。傘下にゴルフ場大手ＰＧＭ |
| ＯＳＧ | 200,700円 | +3.6% | +7.7% | 2.99% | 11.99倍 | 1.02倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
| 椿本チ | 536,000円 | +6.1% | -0.3% | 2.99% | 11.51倍 | 0.79倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
| 三井Ｅ＆Ｓ | 169,200円 | +14.4% | +27.7% | 0.18% | 10.04倍 | 1.42倍 |
|
船舶用エンジン国内首位。クレーンも。持分会社にＦＰＳＯの三井海洋開発。造船・エンジ撤退 |
| ＮＴＮ | 30,600円 | +7.2% | +45.3% | 3.27% | 18.06倍 | 0.66倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
市場注目の銘柄
チャート関連のコラム
