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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 2,087 | 2,121 | 2,084 | 2,102 | +14 | +0.7% | 158,600 |
| 2024/09/04 | 2,100 | 2,107 | 2,080 | 2,088 | -26 | -1.2% | 150,600 |
| 2024/09/03 | 2,100 | 2,115 | 2,100 | 2,114 | +18 | +0.9% | 104,300 |
| 2024/09/02 | 2,110 | 2,111 | 2,085 | 2,096 | -11 | -0.5% | 106,200 |
| 2024/08/30 | 2,102 | 2,114 | 2,102 | 2,107 | +12 | +0.6% | 138,800 |
| 2024/08/29 | 2,091 | 2,109 | 2,082 | 2,095 | +11 | +0.5% | 131,500 |
| 2024/08/28 | 2,080 | 2,085 | 2,071 | 2,084 | ±0 | ±0% | 90,200 |
| 2024/08/27 | 2,083 | 2,088 | 2,077 | 2,084 | +1 | ±0% | 98,700 |
| 2024/08/26 | 2,082 | 2,089 | 2,074 | 2,083 | +1 | ±0% | 84,500 |
| 2024/08/23 | 2,071 | 2,086 | 2,070 | 2,082 | +18 | +0.9% | 131,300 |
| 2024/08/22 | 2,053 | 2,067 | 2,052 | 2,064 | +9 | +0.4% | 78,500 |
| 2024/08/21 | 2,060 | 2,065 | 2,049 | 2,055 | -1 | ±0% | 76,000 |
| 2024/08/20 | 2,051 | 2,061 | 2,039 | 2,056 | +7 | +0.3% | 171,000 |
| 2024/08/19 | 2,026 | 2,050 | 2,022 | 2,049 | +16 | +0.8% | 130,000 |
| 2024/08/16 | 2,034 | 2,039 | 2,023 | 2,033 | +9 | +0.4% | 126,700 |
| 2024/08/15 | 2,008 | 2,027 | 1,998 | 2,024 | +27 | +1.4% | 193,900 |
| 2024/08/14 | 1,991 | 2,001 | 1,983 | 1,997 | ±0 | ±0% | 155,100 |
| 2024/08/13 | 2,000 | 2,006 | 1,980 | 1,997 | -4 | -0.2% | 213,400 |
| 2024/08/09 | 2,090 | 2,090 | 1,986 | 2,001 | -47 | -2.3% | 299,200 |
| 2024/08/08 | 1,980 | 2,054 | 1,980 | 2,048 | +42 | +2.1% | 285,900 |
| 2024/08/07 | 1,971 | 2,031 | 1,966 | 2,006 | +22 | +1.1% | 277,500 |
| 2024/08/06 | 1,994 | 2,034 | 1,966 | 1,984 | +87 | +4.6% | 367,900 |
| 2024/08/05 | 1,974 | 1,989 | 1,891 | 1,897 | -127 | -6.3% | 580,000 |
| 2024/08/02 | 2,079 | 2,080 | 2,020 | 2,024 | -69 | -3.3% | 255,200 |
| 2024/08/01 | 2,142 | 2,142 | 2,088 | 2,093 | -66 | -3.1% | 161,200 |
| 2024/07/31 | 2,154 | 2,169 | 2,133 | 2,159 | +30 | +1.4% | 611,800 |
| 2024/07/30 | 2,146 | 2,153 | 2,117 | 2,129 | -9 | -0.4% | 212,400 |
| 2024/07/29 | 2,134 | 2,143 | 2,123 | 2,138 | +25 | +1.2% | 218,200 |
| 2024/07/26 | 2,126 | 2,132 | 2,107 | 2,113 | -1 | ±0% | 227,400 |
| 2024/07/25 | 2,080 | 2,125 | 2,078 | 2,114 | +28 | +1.3% | 278,000 |
| 2024/07/24 | 2,100 | 2,107 | 2,085 | 2,086 | -22 | -1% | 91,400 |
| 2024/07/23 | 2,095 | 2,108 | 2,089 | 2,108 | +25 | +1.2% | 101,100 |
| 2024/07/22 | 2,085 | 2,091 | 2,077 | 2,083 | -3 | -0.1% | 129,900 |
| 2024/07/19 | 2,117 | 2,117 | 2,077 | 2,086 | -31 | -1.5% | 122,100 |
| 2024/07/18 | 2,105 | 2,123 | 2,104 | 2,117 | +2 | +0.1% | 135,700 |
| 2024/07/17 | 2,095 | 2,115 | 2,089 | 2,115 | +30 | +1.4% | 182,100 |
| 2024/07/16 | 2,098 | 2,098 | 2,075 | 2,085 | +5 | +0.2% | 171,200 |
| 2024/07/12 | 2,078 | 2,086 | 2,064 | 2,080 | -10 | -0.5% | 142,000 |
| 2024/07/11 | 2,068 | 2,092 | 2,062 | 2,090 | +27 | +1.3% | 198,700 |
| 2024/07/10 | 2,056 | 2,063 | 2,047 | 2,063 | +5 | +0.2% | 127,100 |
| 2024/07/09 | 2,069 | 2,069 | 2,050 | 2,058 | -7 | -0.3% | 102,100 |
| 2024/07/08 | 2,059 | 2,072 | 2,052 | 2,065 | +13 | +0.6% | 142,500 |
| 2024/07/05 | 2,053 | 2,062 | 2,045 | 2,052 | -7 | -0.3% | 128,400 |
| 2024/07/04 | 2,072 | 2,079 | 2,047 | 2,059 | -12 | -0.6% | 178,600 |
| 2024/07/03 | 2,096 | 2,099 | 2,067 | 2,071 | -25 | -1.2% | 160,300 |
| 2024/07/02 | 2,097 | 2,107 | 2,094 | 2,096 | +11 | +0.5% | 199,100 |
| 2024/07/01 | 2,085 | 2,102 | 2,078 | 2,085 | +13 | +0.6% | 195,800 |
| 2024/06/28 | 2,072 | 2,075 | 2,058 | 2,072 | +5 | +0.2% | 139,800 |
| 2024/06/27 | 2,051 | 2,067 | 2,051 | 2,067 | +11 | +0.5% | 103,700 |
| 2024/06/26 | 2,057 | 2,061 | 2,049 | 2,056 | -3 | -0.1% | 110,600 |
201～
250
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
