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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 1,699 | 1,699 | 1,685 | 1,691 | +1 | +0.1% | 34,600 |
| 2014/09/05 | 1,691 | 1,699 | 1,680 | 1,690 | +18 | +1.1% | 71,800 |
| 2014/09/04 | 1,673 | 1,686 | 1,666 | 1,672 | -11 | -0.7% | 78,400 |
| 2014/09/03 | 1,691 | 1,697 | 1,678 | 1,683 | -8 | -0.5% | 57,500 |
| 2014/09/02 | 1,678 | 1,703 | 1,672 | 1,691 | +13 | +0.8% | 74,900 |
| 2014/09/01 | 1,672 | 1,691 | 1,670 | 1,678 | -12 | -0.7% | 73,300 |
| 2014/08/29 | 1,705 | 1,708 | 1,687 | 1,690 | -16 | -0.9% | 61,900 |
| 2014/08/28 | 1,700 | 1,708 | 1,685 | 1,706 | +8 | +0.5% | 118,600 |
| 2014/08/27 | 1,682 | 1,713 | 1,679 | 1,698 | +15 | +0.9% | 100,700 |
| 2014/08/26 | 1,709 | 1,709 | 1,681 | 1,683 | -18 | -1.1% | 58,900 |
| 2014/08/25 | 1,717 | 1,720 | 1,697 | 1,701 | -16 | -0.9% | 36,800 |
| 2014/08/22 | 1,741 | 1,743 | 1,709 | 1,717 | +6 | +0.4% | 129,400 |
| 2014/08/21 | 1,700 | 1,715 | 1,627 | 1,711 | +26 | +1.5% | 274,700 |
| 2014/08/20 | 1,684 | 1,690 | 1,672 | 1,685 | +14 | +0.8% | 92,600 |
| 2014/08/19 | 1,687 | 1,690 | 1,667 | 1,671 | -32 | -1.9% | 209,600 |
| 2014/08/18 | 1,713 | 1,715 | 1,693 | 1,703 | -19 | -1.1% | 336,900 |
| 2014/08/15 | 1,739 | 1,749 | 1,700 | 1,722 | -25 | -1.4% | 953,000 |
| 2014/08/14 | 1,744 | 1,748 | 1,725 | 1,747 | +14 | +0.8% | 95,800 |
| 2014/08/13 | 1,717 | 1,741 | 1,717 | 1,733 | +16 | +0.9% | 109,600 |
| 2014/08/12 | 1,704 | 1,727 | 1,702 | 1,717 | +10 | +0.6% | 71,200 |
| 2014/08/11 | 1,669 | 1,710 | 1,669 | 1,707 | +57 | +3.5% | 214,700 |
| 2014/08/08 | 1,650 | 1,682 | 1,646 | 1,650 | -14 | -0.8% | 113,400 |
| 2014/08/07 | 1,650 | 1,668 | 1,627 | 1,664 | +11 | +0.7% | 207,200 |
| 2014/08/06 | 1,641 | 1,655 | 1,639 | 1,653 | +14 | +0.9% | 229,200 |
| 2014/08/05 | 1,642 | 1,668 | 1,638 | 1,639 | -11 | -0.7% | 187,700 |
| 2014/08/04 | 1,672 | 1,682 | 1,649 | 1,650 | -24 | -1.4% | 256,700 |
| 2014/08/01 | 1,687 | 1,700 | 1,672 | 1,674 | -24 | -1.4% | 107,700 |
| 2014/07/31 | 1,710 | 1,717 | 1,696 | 1,698 | -4 | -0.2% | 89,300 |
| 2014/07/30 | 1,708 | 1,708 | 1,688 | 1,702 | +3 | +0.2% | 72,200 |
| 2014/07/29 | 1,684 | 1,701 | 1,684 | 1,699 | +19 | +1.1% | 128,700 |
| 2014/07/28 | 1,665 | 1,695 | 1,663 | 1,680 | +20 | +1.2% | 105,800 |
| 2014/07/25 | 1,650 | 1,665 | 1,635 | 1,660 | +17 | +1% | 91,900 |
| 2014/07/24 | 1,666 | 1,667 | 1,635 | 1,643 | -23 | -1.4% | 103,400 |
| 2014/07/23 | 1,665 | 1,671 | 1,646 | 1,666 | +1 | +0.1% | 94,200 |
| 2014/07/22 | 1,654 | 1,687 | 1,654 | 1,665 | +22 | +1.3% | 111,500 |
| 2014/07/18 | 1,636 | 1,647 | 1,623 | 1,643 | -14 | -0.8% | 76,000 |
| 2014/07/17 | 1,636 | 1,658 | 1,635 | 1,657 | +21 | +1.3% | 64,300 |
| 2014/07/16 | 1,635 | 1,650 | 1,619 | 1,636 | -7 | -0.4% | 82,200 |
| 2014/07/15 | 1,628 | 1,650 | 1,628 | 1,643 | +9 | +0.6% | 62,200 |
| 2014/07/14 | 1,605 | 1,635 | 1,603 | 1,634 | +29 | +1.8% | 66,200 |
| 2014/07/11 | 1,614 | 1,620 | 1,587 | 1,605 | -12 | -0.7% | 69,200 |
| 2014/07/10 | 1,620 | 1,639 | 1,613 | 1,617 | -2 | -0.1% | 90,600 |
| 2014/07/09 | 1,596 | 1,627 | 1,588 | 1,619 | +5 | +0.3% | 66,300 |
| 2014/07/08 | 1,590 | 1,622 | 1,588 | 1,614 | +20 | +1.3% | 95,300 |
| 2014/07/07 | 1,609 | 1,609 | 1,594 | 1,594 | -12 | -0.7% | 38,500 |
| 2014/07/04 | 1,615 | 1,618 | 1,593 | 1,606 | -9 | -0.6% | 49,100 |
| 2014/07/03 | 1,623 | 1,625 | 1,609 | 1,615 | -8 | -0.5% | 90,300 |
| 2014/07/02 | 1,590 | 1,626 | 1,585 | 1,623 | +42 | +2.7% | 151,900 |
| 2014/07/01 | 1,553 | 1,590 | 1,552 | 1,581 | +30 | +1.9% | 156,300 |
| 2014/06/30 | 1,597 | 1,597 | 1,543 | 1,551 | -7 | -0.4% | 179,500 |
2601～
2650
件表示中 / 3692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 | 266,000円 | +2.5% | +6.6% | 2.48% | 12.37倍 | 0.70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 |
| アダストリア | 288,700円 | +4.1% | +19.0% | 3.12% | 10.78倍 | 1.73倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| ＲＩＺＡＰ Ｇ | 23,600円 | +6.9% | - | 0.00% | 70.45倍 | 3.01倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
| ネクステージ | 167,500円 | +4.9% | +16.9% | 2.03% | 14.21倍 | 1.86倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| バローＨＤ | 246,600円 | +4.0% | +3.1% | 2.76% | 10.56倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
