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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 2,043 | 2,055 | 2,031 | 2,050 | +8 | +0.4% | 244,200 |
| 2024/03/18 | 2,044 | 2,045 | 2,028 | 2,042 | +8 | +0.4% | 243,400 |
| 2024/03/15 | 2,040 | 2,042 | 2,032 | 2,034 | +3 | +0.1% | 211,200 |
| 2024/03/14 | 2,021 | 2,036 | 2,016 | 2,031 | +7 | +0.3% | 185,900 |
| 2024/03/13 | 2,047 | 2,050 | 2,018 | 2,024 | -28 | -1.4% | 242,500 |
| 2024/03/12 | 2,037 | 2,052 | 2,015 | 2,052 | +24 | +1.2% | 282,000 |
| 2024/03/11 | 2,040 | 2,041 | 2,017 | 2,028 | -8 | -0.4% | 240,200 |
| 2024/03/08 | 2,020 | 2,040 | 2,006 | 2,036 | +5 | +0.2% | 366,900 |
| 2024/03/07 | 2,036 | 2,042 | 2,030 | 2,031 | -4 | -0.2% | 202,300 |
| 2024/03/06 | 2,039 | 2,043 | 2,028 | 2,035 | +9 | +0.4% | 206,100 |
| 2024/03/05 | 2,047 | 2,047 | 2,019 | 2,026 | -27 | -1.3% | 369,900 |
| 2024/03/04 | 2,060 | 2,066 | 2,046 | 2,053 | -8 | -0.4% | 312,400 |
| 2024/03/01 | 2,066 | 2,072 | 2,055 | 2,061 | -6 | -0.3% | 243,400 |
| 2024/02/29 | 2,107 | 2,114 | 2,062 | 2,067 | -32 | -1.5% | 409,300 |
| 2024/02/28 | 2,090 | 2,103 | 2,084 | 2,099 | +12 | +0.6% | 282,500 |
| 2024/02/27 | 2,078 | 2,093 | 2,069 | 2,087 | +4 | +0.2% | 245,900 |
| 2024/02/26 | 2,099 | 2,102 | 2,073 | 2,083 | -5 | -0.2% | 239,900 |
| 2024/02/22 | 2,083 | 2,093 | 2,070 | 2,088 | +2 | +0.1% | 190,300 |
| 2024/02/21 | 2,092 | 2,095 | 2,067 | 2,086 | -6 | -0.3% | 225,200 |
| 2024/02/20 | 2,074 | 2,097 | 2,070 | 2,092 | +22 | +1.1% | 228,900 |
| 2024/02/19 | 2,046 | 2,070 | 2,037 | 2,070 | +14 | +0.7% | 228,800 |
| 2024/02/16 | 2,041 | 2,074 | 2,034 | 2,056 | +25 | +1.2% | 299,700 |
| 2024/02/15 | 2,084 | 2,084 | 2,026 | 2,031 | -44 | -2.1% | 384,600 |
| 2024/02/14 | 2,080 | 2,086 | 2,042 | 2,075 | +5 | +0.2% | 437,400 |
| 2024/02/13 | 2,100 | 2,114 | 2,057 | 2,070 | -106 | -4.9% | 799,300 |
| 2024/02/09 | 2,175 | 2,200 | 2,167 | 2,176 | -10 | -0.5% | 375,400 |
| 2024/02/08 | 2,194 | 2,199 | 2,162 | 2,186 | -8 | -0.4% | 254,400 |
| 2024/02/07 | 2,177 | 2,196 | 2,170 | 2,194 | +25 | +1.2% | 222,200 |
| 2024/02/06 | 2,167 | 2,181 | 2,160 | 2,169 | +2 | +0.1% | 169,700 |
| 2024/02/05 | 2,169 | 2,176 | 2,163 | 2,167 | +16 | +0.7% | 125,500 |
| 2024/02/02 | 2,185 | 2,185 | 2,151 | 2,151 | -38 | -1.7% | 263,600 |
| 2024/02/01 | 2,188 | 2,194 | 2,179 | 2,189 | -6 | -0.3% | 169,100 |
| 2024/01/31 | 2,178 | 2,196 | 2,174 | 2,195 | +7 | +0.3% | 166,000 |
| 2024/01/30 | 2,206 | 2,215 | 2,188 | 2,188 | -4 | -0.2% | 181,700 |
| 2024/01/29 | 2,181 | 2,202 | 2,176 | 2,192 | +19 | +0.9% | 123,400 |
| 2024/01/26 | 2,194 | 2,205 | 2,166 | 2,173 | -20 | -0.9% | 347,600 |
| 2024/01/25 | 2,189 | 2,194 | 2,180 | 2,193 | +8 | +0.4% | 163,200 |
| 2024/01/24 | 2,175 | 2,185 | 2,168 | 2,185 | +10 | +0.5% | 188,200 |
| 2024/01/23 | 2,170 | 2,178 | 2,166 | 2,175 | +12 | +0.6% | 167,600 |
| 2024/01/22 | 2,159 | 2,165 | 2,146 | 2,163 | +8 | +0.4% | 158,300 |
| 2024/01/19 | 2,161 | 2,175 | 2,155 | 2,155 | -2 | -0.1% | 153,300 |
| 2024/01/18 | 2,150 | 2,159 | 2,150 | 2,157 | +5 | +0.2% | 138,000 |
| 2024/01/17 | 2,151 | 2,176 | 2,151 | 2,152 | +5 | +0.2% | 220,500 |
| 2024/01/16 | 2,184 | 2,184 | 2,147 | 2,147 | -30 | -1.4% | 224,600 |
| 2024/01/15 | 2,174 | 2,183 | 2,155 | 2,177 | +16 | +0.7% | 195,500 |
| 2024/01/12 | 2,167 | 2,177 | 2,149 | 2,161 | ±0 | ±0% | 514,300 |
| 2024/01/11 | 2,187 | 2,187 | 2,151 | 2,161 | -14 | -0.6% | 470,000 |
| 2024/01/10 | 2,170 | 2,184 | 2,155 | 2,175 | +8 | +0.4% | 422,500 |
| 2024/01/09 | 2,140 | 2,167 | 2,122 | 2,167 | +38 | +1.8% | 375,000 |
| 2024/01/05 | 2,130 | 2,138 | 2,121 | 2,129 | +10 | +0.5% | 494,800 |
351～
400
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
