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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 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 |
| 2024/09/18 | 2,094 | 2,130 | 2,094 | 2,127 | +21 | +1% | 194,800 |
| 2024/09/17 | 2,099 | 2,106 | 2,086 | 2,106 | +16 | +0.8% | 270,900 |
| 2024/09/13 | 2,100 | 2,100 | 2,085 | 2,090 | -4 | -0.2% | 247,100 |
| 2024/09/12 | 2,093 | 2,103 | 2,082 | 2,094 | +19 | +0.9% | 238,000 |
| 2024/09/11 | 2,108 | 2,108 | 2,066 | 2,075 | -44 | -2.1% | 165,400 |
| 2024/09/10 | 2,110 | 2,125 | 2,109 | 2,119 | +14 | +0.7% | 132,200 |
| 2024/09/09 | 2,085 | 2,113 | 2,080 | 2,105 | +2 | +0.1% | 186,500 |
| 2024/09/06 | 2,117 | 2,117 | 2,090 | 2,103 | +1 | ±0% | 116,100 |
| 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 |
201～
250
件表示中 / 3768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 | 226,800円 | +102.9% | +124.1% | 3.53% | 9.68倍 | 0.92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 |
| グローリー | 387,600円 | -7.9% | -31.4% | 2.89% | 21.91倍 | 0.93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 | 213,600円 | +3.9% | -9.2% | 3.75% | 10.60倍 | 0.82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 |
| ＯＳＧ | 202,600円 | +2.9% | +11.0% | 4.34% | 11.48倍 | 1.02倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
| タクマ | 224,300円 | +9.2% | +6.4% | 3.52% | 14.37倍 | 1.55倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
市場注目の銘柄
チャート関連のコラム
