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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,101 | 2,103 | 2,082 | 2,095 | -21 | -1% | 152,500 |
| 2024/11/29 | 2,130 | 2,130 | 2,112 | 2,116 | -15 | -0.7% | 69,100 |
| 2024/11/28 | 2,110 | 2,131 | 2,103 | 2,131 | +26 | +1.2% | 143,500 |
| 2024/11/27 | 2,134 | 2,134 | 2,094 | 2,105 | -26 | -1.2% | 122,600 |
| 2024/11/26 | 2,125 | 2,134 | 2,121 | 2,131 | +6 | +0.3% | 97,100 |
| 2024/11/25 | 2,128 | 2,134 | 2,117 | 2,125 | +1 | ±0% | 188,100 |
| 2024/11/22 | 2,104 | 2,129 | 2,104 | 2,124 | +11 | +0.5% | 102,800 |
| 2024/11/21 | 2,109 | 2,122 | 2,109 | 2,113 | ±0 | ±0% | 67,500 |
| 2024/11/20 | 2,121 | 2,134 | 2,106 | 2,113 | -8 | -0.4% | 77,700 |
| 2024/11/19 | 2,147 | 2,155 | 2,120 | 2,121 | -23 | -1.1% | 120,800 |
| 2024/11/18 | 2,132 | 2,151 | 2,127 | 2,144 | +12 | +0.6% | 109,100 |
| 2024/11/15 | 2,125 | 2,148 | 2,112 | 2,132 | +4 | +0.2% | 153,800 |
| 2024/11/14 | 2,152 | 2,160 | 2,128 | 2,128 | -24 | -1.1% | 167,000 |
| 2024/11/13 | 2,130 | 2,173 | 2,125 | 2,152 | +21 | +1% | 272,400 |
| 2024/11/12 | 2,130 | 2,144 | 2,125 | 2,131 | +21 | +1% | 147,500 |
| 2024/11/11 | 2,088 | 2,155 | 2,088 | 2,110 | +16 | +0.8% | 254,900 |
| 2024/11/08 | 2,100 | 2,115 | 2,080 | 2,094 | ±0 | ±0% | 172,300 |
| 2024/11/07 | 2,086 | 2,105 | 2,086 | 2,094 | +23 | +1.1% | 174,900 |
| 2024/11/06 | 2,073 | 2,089 | 2,071 | 2,071 | ±0 | ±0% | 116,900 |
| 2024/11/05 | 2,075 | 2,078 | 2,054 | 2,071 | -7 | -0.3% | 162,500 |
| 2024/11/01 | 2,080 | 2,087 | 2,069 | 2,078 | -8 | -0.4% | 136,500 |
| 2024/10/31 | 2,078 | 2,101 | 2,071 | 2,086 | +7 | +0.3% | 218,700 |
| 2024/10/30 | 2,100 | 2,100 | 2,079 | 2,079 | -17 | -0.8% | 600,000 |
| 2024/10/29 | 2,093 | 2,100 | 2,086 | 2,096 | +6 | +0.3% | 89,600 |
| 2024/10/28 | 2,074 | 2,093 | 2,063 | 2,090 | +31 | +1.5% | 103,500 |
| 2024/10/25 | 2,084 | 2,084 | 2,057 | 2,059 | -29 | -1.4% | 104,700 |
| 2024/10/24 | 2,097 | 2,098 | 2,081 | 2,088 | -10 | -0.5% | 120,400 |
| 2024/10/23 | 2,119 | 2,120 | 2,098 | 2,098 | -15 | -0.7% | 105,100 |
| 2024/10/22 | 2,142 | 2,143 | 2,106 | 2,113 | -36 | -1.7% | 162,200 |
| 2024/10/21 | 2,147 | 2,155 | 2,141 | 2,149 | +7 | +0.3% | 157,600 |
| 2024/10/18 | 2,140 | 2,147 | 2,135 | 2,142 | +19 | +0.9% | 124,500 |
| 2024/10/17 | 2,141 | 2,146 | 2,123 | 2,123 | -10 | -0.5% | 109,400 |
| 2024/10/16 | 2,125 | 2,146 | 2,117 | 2,133 | +8 | +0.4% | 197,400 |
| 2024/10/15 | 2,123 | 2,131 | 2,110 | 2,125 | +11 | +0.5% | 174,100 |
| 2024/10/11 | 2,130 | 2,130 | 2,112 | 2,114 | -15 | -0.7% | 118,700 |
| 2024/10/10 | 2,138 | 2,138 | 2,113 | 2,129 | -9 | -0.4% | 102,100 |
| 2024/10/09 | 2,123 | 2,139 | 2,118 | 2,138 | +31 | +1.5% | 162,500 |
| 2024/10/08 | 2,115 | 2,121 | 2,097 | 2,107 | -16 | -0.8% | 190,400 |
| 2024/10/07 | 2,137 | 2,137 | 2,119 | 2,123 | -6 | -0.3% | 160,000 |
| 2024/10/04 | 2,131 | 2,138 | 2,121 | 2,129 | +10 | +0.5% | 180,700 |
| 2024/10/03 | 2,134 | 2,140 | 2,117 | 2,119 | +10 | +0.5% | 137,400 |
| 2024/10/02 | 2,101 | 2,121 | 2,100 | 2,109 | -21 | -1% | 225,800 |
| 2024/10/01 | 2,117 | 2,130 | 2,107 | 2,130 | +8 | +0.4% | 117,000 |
| 2024/09/30 | 2,100 | 2,122 | 2,090 | 2,122 | -15 | -0.7% | 211,900 |
| 2024/09/27 | 2,090 | 2,147 | 2,085 | 2,137 | +4 | +0.2% | 662,400 |
| 2024/09/26 | 2,118 | 2,136 | 2,114 | 2,133 | +15 | +0.7% | 1,130,600 |
| 2024/09/25 | 2,110 | 2,124 | 2,102 | 2,118 | +3 | +0.1% | 521,000 |
| 2024/09/24 | 2,129 | 2,129 | 2,113 | 2,115 | -14 | -0.7% | 512,100 |
| 2024/09/20 | 2,149 | 2,149 | 2,126 | 2,129 | -13 | -0.6% | 423,400 |
| 2024/09/19 | 2,150 | 2,153 | 2,131 | 2,142 | +15 | +0.7% | 396,000 |
101～
150
件表示中 / 3692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 | 221,100円 | +6.6% | -12.5% | 3.62% | 18.02倍 | 0.89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 |
| オークマ | 329,000円 | -7.9% | -31.5% | 3.04% | 15.92倍 | 0.89倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
| 竹内製作 | 453,000円 | - | - | - | - | 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 |
| ＦＵＪＩ | 214,100円 | -0.1% | -3.4% | 3.74% | 17.37倍 | 0.85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 | 431,000円 | +2.5% | +0.6% | 2.78% | 17.52倍 | 1.87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 |
市場注目の銘柄
チャート関連のコラム
