平和堂の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,365 | 2,382 | 2,355 | 2,377 | +33 | +1.4% | 221,000 |
2023/07/21 | 2,334 | 2,352 | 2,311 | 2,344 | +15 | +0.6% | 183,200 |
2023/07/20 | 2,360 | 2,360 | 2,329 | 2,329 | -18 | -0.8% | 241,000 |
2023/07/19 | 2,359 | 2,365 | 2,336 | 2,347 | -12 | -0.5% | 124,100 |
2023/07/18 | 2,349 | 2,363 | 2,340 | 2,359 | ±0 | ±0% | 97,400 |
2023/07/14 | 2,345 | 2,364 | 2,328 | 2,359 | +14 | +0.6% | 120,900 |
2023/07/13 | 2,346 | 2,370 | 2,328 | 2,345 | -10 | -0.4% | 105,700 |
2023/07/12 | 2,355 | 2,366 | 2,340 | 2,355 | +13 | +0.6% | 92,100 |
2023/07/11 | 2,340 | 2,351 | 2,330 | 2,342 | -5 | -0.2% | 84,400 |
2023/07/10 | 2,320 | 2,362 | 2,295 | 2,347 | +64 | +2.8% | 133,900 |
2023/07/07 | 2,289 | 2,306 | 2,268 | 2,283 | -10 | -0.4% | 97,300 |
2023/07/06 | 2,310 | 2,315 | 2,279 | 2,293 | -29 | -1.2% | 88,500 |
2023/07/05 | 2,350 | 2,360 | 2,319 | 2,322 | -43 | -1.8% | 110,200 |
2023/07/04 | 2,350 | 2,370 | 2,338 | 2,365 | +8 | +0.3% | 166,100 |
2023/07/03 | 2,276 | 2,359 | 2,263 | 2,357 | +207 | +9.6% | 373,000 |
2023/06/30 | 2,161 | 2,164 | 2,117 | 2,150 | -8 | -0.4% | 155,300 |
2023/06/29 | 2,169 | 2,178 | 2,148 | 2,158 | -15 | -0.7% | 106,700 |
2023/06/28 | 2,148 | 2,176 | 2,146 | 2,173 | +25 | +1.2% | 92,900 |
2023/06/27 | 2,161 | 2,161 | 2,137 | 2,148 | -8 | -0.4% | 77,900 |
2023/06/26 | 2,148 | 2,163 | 2,140 | 2,156 | +16 | +0.7% | 68,700 |
2023/06/23 | 2,131 | 2,151 | 2,131 | 2,140 | +8 | +0.4% | 52,600 |
2023/06/22 | 2,138 | 2,157 | 2,130 | 2,132 | -6 | -0.3% | 46,900 |
2023/06/21 | 2,124 | 2,153 | 2,124 | 2,138 | +4 | +0.2% | 76,000 |
2023/06/20 | 2,116 | 2,134 | 2,116 | 2,134 | +7 | +0.3% | 56,500 |
2023/06/19 | 2,116 | 2,128 | 2,105 | 2,127 | +12 | +0.6% | 43,600 |
2023/06/16 | 2,121 | 2,134 | 2,103 | 2,115 | -6 | -0.3% | 151,600 |
2023/06/15 | 2,130 | 2,140 | 2,121 | 2,121 | -11 | -0.5% | 51,400 |
2023/06/14 | 2,125 | 2,136 | 2,123 | 2,132 | +9 | +0.4% | 56,900 |
2023/06/13 | 2,121 | 2,131 | 2,118 | 2,123 | +4 | +0.2% | 56,200 |
2023/06/12 | 2,133 | 2,133 | 2,110 | 2,119 | -3 | -0.1% | 49,000 |
2023/06/09 | 2,116 | 2,136 | 2,116 | 2,122 | +5 | +0.2% | 92,900 |
2023/06/08 | 2,105 | 2,125 | 2,105 | 2,117 | +8 | +0.4% | 70,900 |
2023/06/07 | 2,125 | 2,131 | 2,107 | 2,109 | -24 | -1.1% | 82,000 |
2023/06/06 | 2,110 | 2,133 | 2,107 | 2,133 | +8 | +0.4% | 59,900 |
2023/06/05 | 2,129 | 2,131 | 2,109 | 2,125 | +30 | +1.4% | 84,000 |
2023/06/02 | 2,060 | 2,098 | 2,059 | 2,095 | +36 | +1.7% | 60,000 |
2023/06/01 | 2,067 | 2,085 | 2,054 | 2,059 | -11 | -0.5% | 78,400 |
2023/05/31 | 2,070 | 2,079 | 2,055 | 2,070 | -12 | -0.6% | 181,400 |
2023/05/30 | 2,101 | 2,114 | 2,070 | 2,082 | -23 | -1.1% | 84,400 |
2023/05/29 | 2,106 | 2,115 | 2,097 | 2,105 | +19 | +0.9% | 49,200 |
2023/05/26 | 2,100 | 2,103 | 2,085 | 2,086 | -14 | -0.7% | 61,100 |
2023/05/25 | 2,091 | 2,112 | 2,081 | 2,100 | -5 | -0.2% | 80,900 |
2023/05/24 | 2,110 | 2,121 | 2,104 | 2,105 | -11 | -0.5% | 51,700 |
2023/05/23 | 2,139 | 2,139 | 2,108 | 2,116 | -32 | -1.5% | 75,100 |
2023/05/22 | 2,118 | 2,149 | 2,114 | 2,148 | +37 | +1.8% | 80,000 |
2023/05/19 | 2,104 | 2,123 | 2,098 | 2,111 | -9 | -0.4% | 62,300 |
2023/05/18 | 2,146 | 2,146 | 2,114 | 2,120 | -19 | -0.9% | 54,800 |
2023/05/17 | 2,145 | 2,145 | 2,132 | 2,139 | -1 | ±0% | 56,100 |
2023/05/16 | 2,120 | 2,142 | 2,117 | 2,140 | +27 | +1.3% | 93,700 |
2023/05/15 | 2,115 | 2,127 | 2,109 | 2,113 | +13 | +0.6% | 67,000 |
201~
250
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「平和堂」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 |
---|---|---|---|---|---|---|---|---|
平和堂 | 235,600円 | +4.4% | +1.5% | 2.55% | 13.35倍 | 0.65倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
ロイヤルHD | 258,200円 | +6.5% | +21.5% | 1.08% | 26.47倍 | 2.66倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
バローHD | 231,600円 | +4.0% | +3.1% | 2.94% | 10.09倍 | 0.76倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター(HC)やドラッグストア |
大黒天 | 843,000円 | +11.7% | +86.1% | 0.39% | 18.98倍 | 2.29倍 |
|
岡山発祥の食品ディスカウントストア。SC向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
アークランズ | 187,900円 | +1.4% | +14.5% | 2.13% | 9.76倍 | 1.01倍 |
|
新潟地盤のHC「ムサシ」が中核、20年にLIXILビバ買収で業界5位に。傘下に外食子会社 |
市場注目の銘柄
チャート関連のコラム