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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,947 | 1,949 | 1,922 | 1,922 | -13 | -0.7% | 112,000 |
| 2022/02/28 | 1,910 | 1,943 | 1,908 | 1,935 | +31 | +1.6% | 121,000 |
| 2022/02/25 | 1,902 | 1,920 | 1,895 | 1,904 | -6 | -0.3% | 107,800 |
| 2022/02/24 | 1,928 | 1,937 | 1,890 | 1,910 | -20 | -1% | 179,400 |
| 2022/02/22 | 1,939 | 1,956 | 1,930 | 1,930 | -15 | -0.8% | 116,700 |
| 2022/02/21 | 1,942 | 1,960 | 1,930 | 1,945 | +3 | +0.2% | 157,600 |
| 2022/02/18 | 1,929 | 1,954 | 1,926 | 1,942 | +8 | +0.4% | 112,000 |
| 2022/02/17 | 1,943 | 1,951 | 1,924 | 1,934 | -11 | -0.6% | 86,600 |
| 2022/02/16 | 1,971 | 1,972 | 1,940 | 1,945 | -3 | -0.2% | 104,100 |
| 2022/02/15 | 1,955 | 1,964 | 1,945 | 1,948 | +5 | +0.3% | 202,800 |
| 2022/02/14 | 1,895 | 1,949 | 1,894 | 1,943 | +21 | +1.1% | 177,400 |
| 2022/02/10 | 1,949 | 1,952 | 1,907 | 1,922 | -13 | -0.7% | 157,200 |
| 2022/02/09 | 1,920 | 1,944 | 1,916 | 1,935 | +24 | +1.3% | 168,200 |
| 2022/02/08 | 1,914 | 1,920 | 1,902 | 1,911 | +11 | +0.6% | 122,700 |
| 2022/02/07 | 1,882 | 1,903 | 1,882 | 1,900 | +8 | +0.4% | 103,400 |
| 2022/02/04 | 1,884 | 1,899 | 1,874 | 1,892 | +8 | +0.4% | 126,300 |
| 2022/02/03 | 1,873 | 1,884 | 1,868 | 1,884 | +11 | +0.6% | 108,900 |
| 2022/02/02 | 1,831 | 1,873 | 1,826 | 1,873 | +33 | +1.8% | 179,800 |
| 2022/02/01 | 1,840 | 1,858 | 1,838 | 1,840 | +12 | +0.7% | 85,800 |
| 2022/01/31 | 1,832 | 1,838 | 1,825 | 1,828 | -4 | -0.2% | 126,000 |
| 2022/01/28 | 1,823 | 1,854 | 1,823 | 1,832 | +13 | +0.7% | 140,900 |
| 2022/01/27 | 1,845 | 1,854 | 1,810 | 1,819 | -21 | -1.1% | 178,700 |
| 2022/01/26 | 1,851 | 1,873 | 1,840 | 1,840 | -19 | -1% | 115,700 |
| 2022/01/25 | 1,870 | 1,870 | 1,845 | 1,859 | -14 | -0.7% | 149,100 |
| 2022/01/24 | 1,850 | 1,878 | 1,847 | 1,873 | +16 | +0.9% | 137,100 |
| 2022/01/21 | 1,855 | 1,857 | 1,837 | 1,857 | -5 | -0.3% | 158,900 |
| 2022/01/20 | 1,820 | 1,877 | 1,819 | 1,862 | +50 | +2.8% | 234,900 |
| 2022/01/19 | 1,835 | 1,858 | 1,811 | 1,812 | -30 | -1.6% | 233,600 |
| 2022/01/18 | 1,820 | 1,873 | 1,809 | 1,842 | +23 | +1.3% | 235,600 |
| 2022/01/17 | 1,839 | 1,847 | 1,775 | 1,819 | -115 | -5.9% | 676,100 |
| 2022/01/14 | 1,926 | 1,934 | 1,911 | 1,934 | +4 | +0.2% | 146,300 |
| 2022/01/13 | 1,937 | 1,939 | 1,925 | 1,930 | -3 | -0.2% | 87,800 |
| 2022/01/12 | 1,927 | 1,939 | 1,923 | 1,933 | +7 | +0.4% | 139,700 |
| 2022/01/11 | 1,938 | 1,940 | 1,905 | 1,926 | -12 | -0.6% | 190,800 |
| 2022/01/07 | 1,922 | 1,953 | 1,922 | 1,938 | +24 | +1.3% | 137,100 |
| 2022/01/06 | 1,920 | 1,934 | 1,914 | 1,914 | -13 | -0.7% | 94,000 |
| 2022/01/05 | 1,932 | 1,933 | 1,919 | 1,927 | +8 | +0.4% | 92,400 |
| 2022/01/04 | 1,919 | 1,922 | 1,899 | 1,919 | +25 | +1.3% | 101,200 |
| 2021/12/30 | 1,892 | 1,900 | 1,889 | 1,894 | -8 | -0.4% | 78,300 |
| 2021/12/29 | 1,900 | 1,907 | 1,892 | 1,902 | -12 | -0.6% | 109,700 |
| 2021/12/28 | 1,889 | 1,914 | 1,885 | 1,914 | +38 | +2% | 163,700 |
| 2021/12/27 | 1,886 | 1,886 | 1,868 | 1,876 | -13 | -0.7% | 112,800 |
| 2021/12/24 | 1,888 | 1,904 | 1,888 | 1,889 | +2 | +0.1% | 86,300 |
| 2021/12/23 | 1,867 | 1,887 | 1,864 | 1,887 | +24 | +1.3% | 105,200 |
| 2021/12/22 | 1,864 | 1,874 | 1,858 | 1,863 | +3 | +0.2% | 87,900 |
| 2021/12/21 | 1,878 | 1,880 | 1,860 | 1,860 | -1 | -0.1% | 119,500 |
| 2021/12/20 | 1,869 | 1,876 | 1,857 | 1,861 | -28 | -1.5% | 118,100 |
| 2021/12/17 | 1,897 | 1,902 | 1,885 | 1,889 | -25 | -1.3% | 211,500 |
| 2021/12/16 | 1,922 | 1,924 | 1,910 | 1,914 | +8 | +0.4% | 80,400 |
| 2021/12/15 | 1,899 | 1,913 | 1,898 | 1,906 | +8 | +0.4% | 85,400 |
801～
850
件表示中 / 3715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 | 204,000円 | +102.9% | +124.1% | 3.92% | 8.71倍 | 0.82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 |
| ＦＵＪＩ | 224,700円 | +15.4% | +20.7% | 3.56% | 14.11倍 | 0.90倍 |
|
スマホ向けなど表面実装機世界トップ。高速機に強い。工作機械、半導体製造装置も。輸出比率大 |
| マックス | 455,500円 | +2.5% | +0.6% | 2.63% | 18.52倍 | 1.98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 |
| 椿本チ | 180,400円 | +3.9% | -9.2% | 4.43% | 9.25倍 | 0.71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 |
| グローリー | 314,200円 | -7.9% | -31.4% | 3.56% | 18.01倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
