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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 2,057 | 2,073 | 2,056 | 2,059 | +14 | +0.7% | 174,500 |
| 2024/06/24 | 2,040 | 2,051 | 2,034 | 2,045 | +7 | +0.3% | 125,100 |
| 2024/06/21 | 2,036 | 2,058 | 2,036 | 2,038 | +10 | +0.5% | 251,600 |
| 2024/06/20 | 2,025 | 2,041 | 2,016 | 2,028 | +2 | +0.1% | 110,800 |
| 2024/06/19 | 2,040 | 2,040 | 2,023 | 2,026 | -11 | -0.5% | 71,500 |
| 2024/06/18 | 2,038 | 2,044 | 2,030 | 2,037 | +11 | +0.5% | 120,000 |
| 2024/06/17 | 2,035 | 2,040 | 2,011 | 2,026 | -1 | ±0% | 174,400 |
| 2024/06/14 | 2,008 | 2,027 | 2,002 | 2,027 | +21 | +1% | 175,500 |
| 2024/06/13 | 2,010 | 2,012 | 1,998 | 2,006 | -5 | -0.2% | 117,000 |
| 2024/06/12 | 2,005 | 2,014 | 2,004 | 2,011 | -1 | ±0% | 93,200 |
| 2024/06/11 | 2,036 | 2,036 | 2,010 | 2,012 | -10 | -0.5% | 111,000 |
| 2024/06/10 | 2,035 | 2,038 | 2,022 | 2,022 | -13 | -0.6% | 78,900 |
| 2024/06/07 | 2,028 | 2,044 | 2,027 | 2,035 | +14 | +0.7% | 97,100 |
| 2024/06/06 | 2,035 | 2,040 | 2,018 | 2,021 | -18 | -0.9% | 156,500 |
| 2024/06/05 | 2,025 | 2,043 | 2,016 | 2,039 | +7 | +0.3% | 144,100 |
| 2024/06/04 | 2,022 | 2,032 | 2,018 | 2,032 | +4 | +0.2% | 118,700 |
| 2024/06/03 | 2,016 | 2,034 | 2,014 | 2,028 | +12 | +0.6% | 142,100 |
| 2024/05/31 | 1,993 | 2,019 | 1,992 | 2,016 | +23 | +1.2% | 221,100 |
| 2024/05/30 | 1,986 | 2,000 | 1,978 | 1,993 | -3 | -0.2% | 126,800 |
| 2024/05/29 | 1,988 | 2,007 | 1,984 | 1,996 | +8 | +0.4% | 123,800 |
| 2024/05/28 | 1,998 | 2,004 | 1,986 | 1,988 | -12 | -0.6% | 83,600 |
| 2024/05/27 | 1,998 | 2,008 | 1,993 | 2,000 | +1 | +0.1% | 86,200 |
| 2024/05/24 | 1,988 | 2,004 | 1,986 | 1,999 | ±0 | ±0% | 120,300 |
| 2024/05/23 | 2,003 | 2,018 | 1,998 | 1,999 | -17 | -0.8% | 100,900 |
| 2024/05/22 | 2,001 | 2,029 | 2,001 | 2,016 | +6 | +0.3% | 108,400 |
| 2024/05/21 | 2,021 | 2,021 | 2,006 | 2,010 | -11 | -0.5% | 129,700 |
| 2024/05/20 | 2,034 | 2,046 | 2,021 | 2,021 | -13 | -0.6% | 103,800 |
| 2024/05/17 | 2,028 | 2,043 | 2,028 | 2,034 | +7 | +0.3% | 115,000 |
| 2024/05/16 | 2,048 | 2,051 | 2,017 | 2,027 | -18 | -0.9% | 244,400 |
| 2024/05/15 | 2,076 | 2,076 | 2,042 | 2,045 | -31 | -1.5% | 188,300 |
| 2024/05/14 | 2,045 | 2,079 | 2,023 | 2,076 | +19 | +0.9% | 378,200 |
| 2024/05/13 | 2,017 | 2,063 | 2,014 | 2,057 | +80 | +4% | 713,100 |
| 2024/05/10 | 1,968 | 1,980 | 1,958 | 1,977 | +19 | +1% | 243,600 |
| 2024/05/09 | 1,956 | 1,969 | 1,954 | 1,958 | +8 | +0.4% | 141,000 |
| 2024/05/08 | 1,950 | 1,960 | 1,947 | 1,950 | +1 | +0.1% | 149,100 |
| 2024/05/07 | 1,959 | 1,962 | 1,945 | 1,949 | -6 | -0.3% | 114,700 |
| 2024/05/02 | 1,966 | 1,968 | 1,949 | 1,955 | -12 | -0.6% | 110,200 |
| 2024/05/01 | 1,979 | 1,980 | 1,963 | 1,967 | -10 | -0.5% | 105,200 |
| 2024/04/30 | 1,969 | 1,978 | 1,953 | 1,977 | +14 | +0.7% | 206,600 |
| 2024/04/26 | 1,953 | 1,968 | 1,941 | 1,963 | +20 | +1% | 160,500 |
| 2024/04/25 | 1,950 | 1,955 | 1,941 | 1,943 | -7 | -0.4% | 135,900 |
| 2024/04/24 | 1,950 | 1,963 | 1,946 | 1,950 | +4 | +0.2% | 136,000 |
| 2024/04/23 | 1,960 | 1,962 | 1,940 | 1,946 | -9 | -0.5% | 182,000 |
| 2024/04/22 | 1,941 | 1,957 | 1,938 | 1,955 | +39 | +2% | 166,500 |
| 2024/04/19 | 1,936 | 1,940 | 1,906 | 1,916 | -27 | -1.4% | 228,100 |
| 2024/04/18 | 1,910 | 1,947 | 1,910 | 1,943 | +42 | +2.2% | 189,600 |
| 2024/04/17 | 1,922 | 1,925 | 1,901 | 1,901 | -25 | -1.3% | 261,100 |
| 2024/04/16 | 1,924 | 1,934 | 1,920 | 1,926 | +1 | +0.1% | 169,200 |
| 2024/04/15 | 1,933 | 1,937 | 1,917 | 1,925 | -21 | -1.1% | 302,500 |
| 2024/04/12 | 1,934 | 1,953 | 1,933 | 1,946 | +12 | +0.6% | 255,000 |
251～
300
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
