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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 2014/06/27 | 1,535 | 1,564 | 1,532 | 1,558 | +66 | +4.4% | 210,300 |
| 2014/06/26 | 1,498 | 1,500 | 1,490 | 1,492 | -2 | -0.1% | 45,800 |
| 2014/06/25 | 1,498 | 1,498 | 1,489 | 1,494 | -1 | -0.1% | 38,400 |
| 2014/06/24 | 1,494 | 1,495 | 1,480 | 1,495 | +10 | +0.7% | 31,100 |
| 2014/06/23 | 1,495 | 1,495 | 1,483 | 1,485 | -10 | -0.7% | 25,800 |
| 2014/06/20 | 1,486 | 1,495 | 1,480 | 1,495 | -4 | -0.3% | 48,400 |
| 2014/06/19 | 1,487 | 1,499 | 1,480 | 1,499 | +12 | +0.8% | 46,900 |
| 2014/06/18 | 1,477 | 1,488 | 1,474 | 1,487 | +18 | +1.2% | 25,600 |
| 2014/06/17 | 1,469 | 1,476 | 1,461 | 1,469 | +13 | +0.9% | 21,300 |
| 2014/06/16 | 1,468 | 1,468 | 1,454 | 1,456 | -18 | -1.2% | 24,400 |
| 2014/06/13 | 1,449 | 1,478 | 1,449 | 1,474 | +7 | +0.5% | 68,500 |
| 2014/06/12 | 1,460 | 1,470 | 1,456 | 1,467 | -7 | -0.5% | 26,000 |
| 2014/06/11 | 1,466 | 1,479 | 1,465 | 1,474 | +8 | +0.5% | 43,200 |
| 2014/06/10 | 1,485 | 1,486 | 1,466 | 1,466 | -17 | -1.1% | 36,700 |
| 2014/06/09 | 1,487 | 1,490 | 1,481 | 1,483 | -6 | -0.4% | 15,300 |
| 2014/06/06 | 1,490 | 1,493 | 1,480 | 1,489 | +1 | +0.1% | 49,100 |
| 2014/06/05 | 1,485 | 1,490 | 1,480 | 1,488 | +4 | +0.3% | 28,600 |
| 2014/06/04 | 1,478 | 1,484 | 1,467 | 1,484 | +2 | +0.1% | 27,900 |
| 2014/06/03 | 1,490 | 1,490 | 1,481 | 1,482 | -3 | -0.2% | 19,500 |
| 2014/06/02 | 1,488 | 1,489 | 1,480 | 1,485 | -1 | -0.1% | 36,400 |
| 2014/05/30 | 1,487 | 1,489 | 1,479 | 1,486 | ±0 | ±0% | 68,500 |
| 2014/05/29 | 1,485 | 1,486 | 1,472 | 1,486 | +4 | +0.3% | 54,900 |
| 2014/05/28 | 1,473 | 1,484 | 1,463 | 1,482 | +15 | +1% | 67,500 |
| 2014/05/27 | 1,470 | 1,473 | 1,460 | 1,467 | -3 | -0.2% | 28,700 |
2701～
2750
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 | 301,000円 | +2.5% | +6.6% | 2.19% | 13.78倍 | 0.78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 |
| バローＨＤ | 288,000円 | +5.6% | +7.0% | 2.43% | 10.83倍 | 0.89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 |
| ベルク | 744,000円 | +6.8% | +5.0% | 1.67% | 12.45倍 | 1.41倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| 西松屋チェ | 220,200円 | +7.5% | +10.7% | 1.41% | 14.20倍 | 1.45倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| アダストリア | 305,500円 | +4.1% | +19.0% | 2.95% | 11.36倍 | 1.83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 |
市場注目の銘柄
チャート関連のコラム
