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 |
---|---|---|---|---|---|---|---|
2025/07/03 | 2,056 | 2,058 | 2,048 | 2,053 | -4 | -0.2% | 179,600 |
2025/07/02 | 2,055 | 2,068 | 2,045 | 2,057 | -11 | -0.5% | 289,700 |
2025/07/01 | 2,102 | 2,112 | 2,068 | 2,068 | -32 | -1.5% | 247,200 |
2025/06/30 | 2,110 | 2,120 | 2,100 | 2,100 | -5 | -0.2% | 178,100 |
2025/06/27 | 2,104 | 2,107 | 2,090 | 2,105 | +8 | +0.4% | 215,700 |
2025/06/26 | 2,087 | 2,104 | 2,079 | 2,097 | +10 | +0.5% | 162,400 |
2025/06/25 | 2,085 | 2,090 | 2,073 | 2,087 | +2 | +0.1% | 141,300 |
2025/06/24 | 2,090 | 2,100 | 2,073 | 2,085 | +7 | +0.3% | 210,300 |
2025/06/23 | 2,059 | 2,087 | 2,055 | 2,078 | +25 | +1.2% | 269,200 |
2025/06/20 | 2,072 | 2,078 | 2,053 | 2,053 | -30 | -1.4% | 237,200 |
2025/06/19 | 2,076 | 2,085 | 2,072 | 2,083 | +6 | +0.3% | 156,500 |
2025/06/18 | 2,074 | 2,082 | 2,061 | 2,077 | +1 | ±0% | 168,500 |
2025/06/17 | 2,045 | 2,086 | 2,045 | 2,076 | +31 | +1.5% | 264,700 |
2025/06/16 | 2,058 | 2,061 | 2,041 | 2,045 | -3 | -0.1% | 156,600 |
2025/06/13 | 2,045 | 2,061 | 2,039 | 2,048 | +9 | +0.4% | 205,600 |
2025/06/12 | 2,067 | 2,069 | 2,032 | 2,039 | -29 | -1.4% | 231,200 |
2025/06/11 | 2,031 | 2,074 | 2,031 | 2,068 | +32 | +1.6% | 291,100 |
2025/06/10 | 2,023 | 2,040 | 2,023 | 2,036 | +14 | +0.7% | 205,700 |
2025/06/09 | 2,045 | 2,051 | 2,017 | 2,022 | -18 | -0.9% | 264,000 |
2025/06/06 | 2,073 | 2,073 | 2,040 | 2,040 | -30 | -1.4% | 253,000 |
2025/06/05 | 2,055 | 2,092 | 2,052 | 2,070 | +9 | +0.4% | 266,700 |
2025/06/04 | 2,062 | 2,080 | 2,058 | 2,061 | -1 | ±0% | 186,700 |
2025/06/03 | 2,070 | 2,074 | 2,060 | 2,062 | -8 | -0.4% | 169,800 |
2025/06/02 | 2,094 | 2,094 | 2,065 | 2,070 | -25 | -1.2% | 246,700 |
2025/05/30 | 2,100 | 2,109 | 2,095 | 2,095 | -5 | -0.2% | 391,700 |
2025/05/29 | 2,128 | 2,141 | 2,098 | 2,100 | -12 | -0.6% | 214,600 |
2025/05/28 | 2,110 | 2,135 | 2,107 | 2,112 | +14 | +0.7% | 230,100 |
2025/05/27 | 2,100 | 2,111 | 2,097 | 2,098 | ±0 | ±0% | 134,100 |
2025/05/26 | 2,105 | 2,112 | 2,090 | 2,098 | -4 | -0.2% | 242,300 |
2025/05/23 | 2,129 | 2,138 | 2,096 | 2,102 | -8 | -0.4% | 237,700 |
2025/05/22 | 2,100 | 2,119 | 2,095 | 2,110 | +6 | +0.3% | 263,200 |
2025/05/21 | 2,120 | 2,124 | 2,101 | 2,104 | ±0 | ±0% | 224,900 |
2025/05/20 | 2,148 | 2,148 | 2,101 | 2,104 | -34 | -1.6% | 336,100 |
2025/05/19 | 2,160 | 2,176 | 2,131 | 2,138 | -29 | -1.3% | 260,800 |
2025/05/16 | 2,271 | 2,271 | 2,146 | 2,167 | -109 | -4.8% | 462,400 |
2025/05/15 | 2,279 | 2,310 | 2,240 | 2,276 | +52 | +2.3% | 583,500 |
2025/05/14 | 2,229 | 2,234 | 2,200 | 2,224 | +2 | +0.1% | 229,200 |
2025/05/13 | 2,227 | 2,229 | 2,213 | 2,222 | -3 | -0.1% | 159,400 |
2025/05/12 | 2,211 | 2,230 | 2,200 | 2,225 | +13 | +0.6% | 149,400 |
2025/05/09 | 2,221 | 2,231 | 2,212 | 2,212 | -5 | -0.2% | 135,700 |
2025/05/08 | 2,210 | 2,219 | 2,193 | 2,217 | +10 | +0.5% | 164,300 |
2025/05/07 | 2,211 | 2,222 | 2,195 | 2,207 | -4 | -0.2% | 209,000 |
2025/05/02 | 2,219 | 2,225 | 2,199 | 2,211 | +6 | +0.3% | 125,100 |
2025/05/01 | 2,210 | 2,217 | 2,198 | 2,205 | -13 | -0.6% | 106,000 |
2025/04/30 | 2,220 | 2,228 | 2,210 | 2,218 | +13 | +0.6% | 145,300 |
2025/04/28 | 2,213 | 2,231 | 2,199 | 2,205 | -4 | -0.2% | 144,700 |
2025/04/25 | 2,216 | 2,249 | 2,209 | 2,209 | -11 | -0.5% | 166,400 |
2025/04/24 | 2,231 | 2,241 | 2,217 | 2,220 | -4 | -0.2% | 129,600 |
2025/04/23 | 2,220 | 2,235 | 2,215 | 2,224 | +24 | +1.1% | 217,900 |
2025/04/22 | 2,186 | 2,208 | 2,186 | 2,200 | +19 | +0.9% | 138,800 |
1~
50
件表示中 / 3734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 | 205,300円 | +102.9% | +124.1% | 3.90% | 8.77倍 | 0.83倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、PGM擁し世界最多のゴルフ場保有 |
マックス | 465,000円 | +2.5% | +0.6% | 2.58% | 18.90倍 | 2.02倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
グローリー | 348,400円 | -7.9% | -31.4% | 3.21% | 19.84倍 | 0.84倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
椿本チ | 179,400円 | +3.9% | -9.2% | 4.46% | 9.00倍 | 0.69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 |
CKD | 262,200円 | +0.2% | -0.9% | 3.05% | 13.37倍 | 1.28倍 |
|
半導体製造装置・FA向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
市場注目の銘柄
チャート関連のコラム