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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 1,088 | 1,099 | 1,087 | 1,092 | +5 | +0.5% | 34,900 |
2011/02/03 | 1,081 | 1,088 | 1,081 | 1,087 | +2 | +0.2% | 19,300 |
2011/02/02 | 1,086 | 1,100 | 1,083 | 1,085 | -1 | -0.1% | 35,100 |
2011/02/01 | 1,083 | 1,087 | 1,077 | 1,086 | +3 | +0.3% | 27,900 |
2011/01/31 | 1,090 | 1,091 | 1,081 | 1,083 | -8 | -0.7% | 27,300 |
2011/01/28 | 1,116 | 1,116 | 1,088 | 1,091 | -24 | -2.2% | 49,700 |
2011/01/27 | 1,101 | 1,118 | 1,101 | 1,115 | +14 | +1.3% | 17,800 |
2011/01/26 | 1,110 | 1,117 | 1,100 | 1,101 | -7 | -0.6% | 28,000 |
2011/01/25 | 1,091 | 1,114 | 1,084 | 1,108 | +8 | +0.7% | 36,100 |
2011/01/24 | 1,084 | 1,100 | 1,067 | 1,100 | +19 | +1.8% | 31,300 |
2011/01/21 | 1,100 | 1,106 | 1,076 | 1,081 | -19 | -1.7% | 41,200 |
2011/01/20 | 1,102 | 1,114 | 1,100 | 1,100 | -14 | -1.3% | 24,900 |
2011/01/19 | 1,111 | 1,123 | 1,105 | 1,114 | +3 | +0.3% | 33,400 |
2011/01/18 | 1,105 | 1,120 | 1,105 | 1,111 | +6 | +0.5% | 40,900 |
2011/01/17 | 1,097 | 1,118 | 1,097 | 1,105 | +8 | +0.7% | 41,000 |
2011/01/14 | 1,090 | 1,102 | 1,089 | 1,097 | +9 | +0.8% | 37,500 |
2011/01/13 | 1,081 | 1,095 | 1,081 | 1,088 | +7 | +0.6% | 31,800 |
2011/01/12 | 1,089 | 1,093 | 1,081 | 1,081 | ±0 | ±0% | 45,100 |
2011/01/11 | 1,077 | 1,086 | 1,076 | 1,081 | +6 | +0.6% | 29,900 |
2011/01/07 | 1,085 | 1,086 | 1,075 | 1,075 | -4 | -0.4% | 34,500 |
2011/01/06 | 1,075 | 1,084 | 1,072 | 1,079 | +4 | +0.4% | 26,300 |
2011/01/05 | 1,075 | 1,086 | 1,075 | 1,075 | -3 | -0.3% | 26,800 |
2011/01/04 | 1,081 | 1,087 | 1,073 | 1,078 | +2 | +0.2% | 27,700 |
2010/12/30 | 1,093 | 1,095 | 1,060 | 1,076 | -13 | -1.2% | 38,700 |
2010/12/29 | 1,077 | 1,090 | 1,076 | 1,089 | +12 | +1.1% | 38,400 |
2010/12/28 | 1,071 | 1,082 | 1,069 | 1,077 | +4 | +0.4% | 22,900 |
2010/12/27 | 1,071 | 1,081 | 1,065 | 1,073 | +3 | +0.3% | 43,600 |
2010/12/24 | 1,058 | 1,072 | 1,054 | 1,070 | +1 | +0.1% | 48,300 |
2010/12/22 | 1,082 | 1,088 | 1,064 | 1,069 | -17 | -1.6% | 44,600 |
2010/12/21 | 1,081 | 1,101 | 1,078 | 1,086 | +10 | +0.9% | 89,200 |
2010/12/20 | 1,060 | 1,089 | 1,060 | 1,076 | +10 | +0.9% | 66,200 |
2010/12/17 | 1,040 | 1,074 | 1,036 | 1,066 | +13 | +1.2% | 90,800 |
2010/12/16 | 1,059 | 1,070 | 1,045 | 1,053 | -6 | -0.6% | 55,800 |
2010/12/15 | 1,065 | 1,070 | 1,044 | 1,059 | -10 | -0.9% | 45,400 |
2010/12/14 | 1,051 | 1,069 | 1,050 | 1,069 | +14 | +1.3% | 60,400 |
2010/12/13 | 1,045 | 1,065 | 1,040 | 1,055 | +4 | +0.4% | 56,900 |
2010/12/10 | 1,048 | 1,062 | 1,027 | 1,051 | +22 | +2.1% | 157,100 |
2010/12/09 | 1,026 | 1,034 | 1,025 | 1,029 | +8 | +0.8% | 46,400 |
2010/12/08 | 1,016 | 1,024 | 1,012 | 1,021 | +4 | +0.4% | 56,900 |
2010/12/07 | 1,029 | 1,029 | 1,012 | 1,017 | -8 | -0.8% | 36,700 |
2010/12/06 | 1,024 | 1,031 | 1,022 | 1,025 | +3 | +0.3% | 22,800 |
2010/12/03 | 1,031 | 1,043 | 1,016 | 1,022 | +1 | +0.1% | 36,100 |
2010/12/02 | 1,034 | 1,034 | 1,020 | 1,021 | +7 | +0.7% | 41,900 |
2010/12/01 | 998 | 1,016 | 998 | 1,014 | +6 | +0.6% | 32,200 |
2010/11/30 | 1,033 | 1,033 | 1,008 | 1,008 | -25 | -2.4% | 88,300 |
2010/11/29 | 1,045 | 1,055 | 1,028 | 1,033 | -3 | -0.3% | 100,900 |
2010/11/26 | 1,038 | 1,057 | 1,032 | 1,036 | -5 | -0.5% | 57,500 |
2010/11/25 | 1,072 | 1,072 | 1,035 | 1,041 | -1 | -0.1% | 96,600 |
2010/11/24 | 1,022 | 1,052 | 1,014 | 1,042 | -1 | -0.1% | 58,700 |
2010/11/22 | 1,046 | 1,047 | 1,029 | 1,043 | +15 | +1.5% | 44,100 |
3251~
3300
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