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 |
---|---|---|---|---|---|---|---|
2025/03/28 | 2,450 | 2,460 | 2,420 | 2,422 | -55 | -2.2% | 361,100 |
2025/03/27 | 2,461 | 2,489 | 2,450 | 2,477 | +10 | +0.4% | 531,100 |
2025/03/26 | 2,478 | 2,481 | 2,464 | 2,467 | +1 | ±0% | 333,700 |
2025/03/25 | 2,460 | 2,475 | 2,453 | 2,466 | ±0 | ±0% | 294,900 |
2025/03/24 | 2,468 | 2,475 | 2,457 | 2,466 | -9 | -0.4% | 226,500 |
2025/03/21 | 2,471 | 2,485 | 2,465 | 2,475 | +6 | +0.2% | 228,800 |
2025/03/19 | 2,433 | 2,490 | 2,433 | 2,469 | +33 | +1.4% | 328,000 |
2025/03/18 | 2,435 | 2,444 | 2,431 | 2,436 | +11 | +0.5% | 188,300 |
2025/03/17 | 2,421 | 2,435 | 2,411 | 2,425 | +5 | +0.2% | 170,000 |
2025/03/14 | 2,404 | 2,427 | 2,396 | 2,420 | +13 | +0.5% | 209,400 |
2025/03/13 | 2,385 | 2,412 | 2,385 | 2,407 | +11 | +0.5% | 212,100 |
2025/03/12 | 2,371 | 2,404 | 2,370 | 2,396 | +25 | +1.1% | 180,700 |
2025/03/11 | 2,388 | 2,398 | 2,348 | 2,371 | -14 | -0.6% | 213,600 |
2025/03/10 | 2,394 | 2,407 | 2,382 | 2,385 | -15 | -0.6% | 150,200 |
2025/03/07 | 2,395 | 2,406 | 2,370 | 2,400 | -15 | -0.6% | 209,500 |
2025/03/06 | 2,376 | 2,415 | 2,372 | 2,415 | +39 | +1.6% | 230,300 |
2025/03/05 | 2,358 | 2,384 | 2,347 | 2,376 | +41 | +1.8% | 203,300 |
2025/03/04 | 2,375 | 2,384 | 2,328 | 2,335 | -29 | -1.2% | 309,400 |
2025/03/03 | 2,364 | 2,373 | 2,358 | 2,364 | ±0 | ±0% | 199,000 |
2025/02/28 | 2,326 | 2,365 | 2,313 | 2,364 | +46 | +2% | 310,200 |
2025/02/27 | 2,285 | 2,318 | 2,283 | 2,318 | +32 | +1.4% | 138,200 |
2025/02/26 | 2,286 | 2,286 | 2,260 | 2,286 | +21 | +0.9% | 128,500 |
2025/02/25 | 2,270 | 2,293 | 2,263 | 2,265 | ±0 | ±0% | 158,100 |
2025/02/21 | 2,294 | 2,300 | 2,256 | 2,265 | -28 | -1.2% | 174,300 |
2025/02/20 | 2,306 | 2,319 | 2,281 | 2,293 | -21 | -0.9% | 198,700 |
2025/02/19 | 2,335 | 2,338 | 2,314 | 2,314 | -26 | -1.1% | 134,800 |
2025/02/18 | 2,351 | 2,357 | 2,340 | 2,340 | -11 | -0.5% | 109,600 |
2025/02/17 | 2,350 | 2,364 | 2,344 | 2,351 | +13 | +0.6% | 149,800 |
2025/02/14 | 2,355 | 2,355 | 2,323 | 2,338 | +3 | +0.1% | 134,800 |
2025/02/13 | 2,310 | 2,350 | 2,310 | 2,335 | +45 | +2% | 200,700 |
2025/02/12 | 2,314 | 2,324 | 2,290 | 2,290 | -19 | -0.8% | 166,300 |
2025/02/10 | 2,290 | 2,345 | 2,288 | 2,309 | -23 | -1% | 285,900 |
2025/02/07 | 2,319 | 2,350 | 2,314 | 2,332 | -11 | -0.5% | 185,500 |
2025/02/06 | 2,315 | 2,344 | 2,315 | 2,343 | +28 | +1.2% | 123,900 |
2025/02/05 | 2,293 | 2,321 | 2,290 | 2,315 | +21 | +0.9% | 126,800 |
2025/02/04 | 2,315 | 2,317 | 2,293 | 2,294 | -4 | -0.2% | 103,000 |
2025/02/03 | 2,329 | 2,329 | 2,286 | 2,298 | -37 | -1.6% | 202,800 |
2025/01/31 | 2,340 | 2,341 | 2,318 | 2,335 | -18 | -0.8% | 141,100 |
2025/01/30 | 2,331 | 2,355 | 2,324 | 2,353 | +29 | +1.2% | 189,300 |
2025/01/29 | 2,350 | 2,350 | 2,323 | 2,324 | -19 | -0.8% | 120,700 |
2025/01/28 | 2,315 | 2,352 | 2,312 | 2,343 | +44 | +1.9% | 221,000 |
2025/01/27 | 2,285 | 2,306 | 2,275 | 2,299 | +22 | +1% | 187,400 |
2025/01/24 | 2,261 | 2,305 | 2,258 | 2,277 | +16 | +0.7% | 233,400 |
2025/01/23 | 2,273 | 2,278 | 2,260 | 2,261 | -17 | -0.7% | 189,800 |
2025/01/22 | 2,281 | 2,292 | 2,278 | 2,278 | -5 | -0.2% | 156,800 |
2025/01/21 | 2,295 | 2,305 | 2,283 | 2,283 | -17 | -0.7% | 154,200 |
2025/01/20 | 2,310 | 2,316 | 2,299 | 2,300 | -14 | -0.6% | 146,000 |
2025/01/17 | 2,325 | 2,327 | 2,304 | 2,314 | -16 | -0.7% | 149,300 |
2025/01/16 | 2,366 | 2,379 | 2,330 | 2,330 | -23 | -1% | 185,400 |
2025/01/15 | 2,357 | 2,368 | 2,348 | 2,353 | +22 | +0.9% | 163,000 |
51~
100
件表示中 / 3718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 | 206,800円 | +102.9% | +124.1% | 3.87% | 8.83倍 | 0.84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 | 475,500円 | +2.5% | +0.6% | 2.52% | 19.33倍 | 2.06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 |
竹内製作 | 451,000円 | +5.5% | +15.1% | 4.43% | 7.14倍 | 1.25倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
椿本チ | 182,200円 | +3.9% | -9.2% | 4.39% | 9.34倍 | 0.72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 | 323,300円 | -7.9% | -31.4% | 3.46% | 18.53倍 | 0.79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