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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/11 | 1,930 | 1,941 | 1,922 | 1,934 | -4 | -0.2% | 204,300 |
| 2024/04/10 | 1,964 | 1,964 | 1,938 | 1,938 | -17 | -0.9% | 217,400 |
| 2024/04/09 | 1,963 | 1,968 | 1,945 | 1,955 | -8 | -0.4% | 256,400 |
| 2024/04/08 | 1,960 | 1,969 | 1,958 | 1,963 | +8 | +0.4% | 186,600 |
| 2024/04/05 | 1,933 | 1,958 | 1,929 | 1,955 | +11 | +0.6% | 258,100 |
| 2024/04/04 | 1,953 | 1,955 | 1,940 | 1,944 | +3 | +0.2% | 194,800 |
| 2024/04/03 | 1,970 | 1,970 | 1,939 | 1,941 | -34 | -1.7% | 405,800 |
| 2024/04/02 | 1,997 | 1,999 | 1,973 | 1,975 | -24 | -1.2% | 352,700 |
| 2024/04/01 | 2,001 | 2,013 | 1,995 | 1,999 | -7 | -0.3% | 200,700 |
| 2024/03/29 | 1,997 | 2,019 | 1,997 | 2,006 | +26 | +1.3% | 209,200 |
| 2024/03/28 | 2,010 | 2,010 | 1,980 | 1,980 | -75 | -3.6% | 743,100 |
| 2024/03/27 | 2,060 | 2,071 | 2,055 | 2,055 | -1 | ±0% | 728,900 |
| 2024/03/26 | 2,061 | 2,066 | 2,047 | 2,056 | -5 | -0.2% | 402,100 |
| 2024/03/25 | 2,070 | 2,077 | 2,061 | 2,061 | -16 | -0.8% | 387,900 |
| 2024/03/22 | 2,065 | 2,078 | 2,051 | 2,077 | +25 | +1.2% | 289,200 |
| 2024/03/21 | 2,072 | 2,073 | 2,052 | 2,052 | +2 | +0.1% | 284,000 |
301～
350
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
