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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 1,000 | 1,004 | 995 | 1,000 | +2 | +0.2% | 44,100 |
2010/09/03 | 1,000 | 1,008 | 995 | 998 | +4 | +0.4% | 35,400 |
2010/09/02 | 1,000 | 1,006 | 991 | 994 | +1 | +0.1% | 37,000 |
2010/09/01 | 989 | 1,001 | 980 | 993 | -4 | -0.4% | 79,400 |
2010/08/31 | 1,031 | 1,031 | 989 | 997 | -36 | -3.5% | 77,400 |
2010/08/30 | 1,054 | 1,054 | 1,028 | 1,033 | +8 | +0.8% | 82,600 |
2010/08/27 | 1,010 | 1,030 | 1,001 | 1,025 | +15 | +1.5% | 66,400 |
2010/08/26 | 999 | 1,013 | 994 | 1,010 | +19 | +1.9% | 104,700 |
2010/08/25 | 996 | 1,002 | 989 | 991 | -1 | -0.1% | 87,400 |
2010/08/24 | 996 | 1,002 | 985 | 992 | -6 | -0.6% | 46,200 |
2010/08/23 | 1,001 | 1,009 | 997 | 998 | -2 | -0.2% | 62,800 |
2010/08/20 | 1,024 | 1,030 | 1,000 | 1,000 | -42 | -4% | 147,300 |
2010/08/19 | 1,070 | 1,071 | 1,036 | 1,042 | -31 | -2.9% | 108,000 |
2010/08/18 | 1,040 | 1,079 | 1,039 | 1,073 | +21 | +2% | 140,000 |
2010/08/17 | 1,043 | 1,060 | 1,036 | 1,052 | +2 | +0.2% | 345,600 |
2010/08/16 | 1,051 | 1,052 | 1,042 | 1,050 | ±0 | ±0% | 53,700 |
2010/08/13 | 1,041 | 1,054 | 1,034 | 1,050 | +11 | +1.1% | 53,200 |
2010/08/12 | 1,041 | 1,045 | 1,033 | 1,039 | -11 | -1% | 40,500 |
2010/08/11 | 1,060 | 1,064 | 1,043 | 1,050 | -15 | -1.4% | 55,100 |
2010/08/10 | 1,072 | 1,078 | 1,065 | 1,065 | -9 | -0.8% | 32,600 |
2010/08/09 | 1,070 | 1,081 | 1,069 | 1,074 | -4 | -0.4% | 26,600 |
2010/08/06 | 1,067 | 1,081 | 1,066 | 1,078 | ±0 | ±0% | 39,400 |
2010/08/05 | 1,064 | 1,078 | 1,060 | 1,078 | +19 | +1.8% | 41,800 |
2010/08/04 | 1,071 | 1,074 | 1,057 | 1,059 | -15 | -1.4% | 56,300 |
2010/08/03 | 1,084 | 1,094 | 1,070 | 1,074 | -4 | -0.4% | 60,100 |
2010/08/02 | 1,079 | 1,098 | 1,078 | 1,078 | +1 | +0.1% | 21,400 |
2010/07/30 | 1,093 | 1,097 | 1,074 | 1,077 | -17 | -1.6% | 54,600 |
2010/07/29 | 1,099 | 1,108 | 1,090 | 1,094 | -8 | -0.7% | 68,500 |
2010/07/28 | 1,083 | 1,106 | 1,083 | 1,102 | +14 | +1.3% | 69,200 |
2010/07/27 | 1,083 | 1,095 | 1,082 | 1,088 | +5 | +0.5% | 29,600 |
2010/07/26 | 1,088 | 1,093 | 1,082 | 1,083 | +5 | +0.5% | 30,300 |
2010/07/23 | 1,078 | 1,087 | 1,072 | 1,078 | +9 | +0.8% | 52,400 |
2010/07/22 | 1,062 | 1,076 | 1,062 | 1,069 | -4 | -0.4% | 23,900 |
2010/07/21 | 1,076 | 1,082 | 1,067 | 1,073 | +4 | +0.4% | 36,100 |
2010/07/20 | 1,062 | 1,079 | 1,060 | 1,069 | ±0 | ±0% | 41,700 |
2010/07/16 | 1,074 | 1,080 | 1,067 | 1,069 | -11 | -1% | 69,500 |
2010/07/15 | 1,082 | 1,085 | 1,075 | 1,080 | -9 | -0.8% | 49,600 |
2010/07/14 | 1,094 | 1,104 | 1,080 | 1,089 | +8 | +0.7% | 63,500 |
2010/07/13 | 1,098 | 1,104 | 1,080 | 1,081 | -18 | -1.6% | 98,600 |
2010/07/12 | 1,133 | 1,133 | 1,095 | 1,099 | -4 | -0.4% | 70,300 |
2010/07/09 | 1,109 | 1,109 | 1,096 | 1,103 | -5 | -0.5% | 31,900 |
2010/07/08 | 1,104 | 1,114 | 1,095 | 1,108 | +27 | +2.5% | 54,200 |
2010/07/07 | 1,082 | 1,085 | 1,077 | 1,081 | -3 | -0.3% | 38,800 |
2010/07/06 | 1,073 | 1,086 | 1,068 | 1,084 | +8 | +0.7% | 30,600 |
2010/07/05 | 1,079 | 1,080 | 1,072 | 1,076 | +4 | +0.4% | 21,000 |
2010/07/02 | 1,074 | 1,085 | 1,068 | 1,072 | +3 | +0.3% | 59,100 |
2010/07/01 | 1,071 | 1,081 | 1,067 | 1,069 | -12 | -1.1% | 84,800 |
2010/06/30 | 1,080 | 1,091 | 1,071 | 1,081 | -22 | -2% | 100,600 |
2010/06/29 | 1,122 | 1,131 | 1,091 | 1,103 | -11 | -1% | 57,100 |
2010/06/28 | 1,111 | 1,122 | 1,104 | 1,114 | +1 | +0.1% | 42,500 |
3351~
3400
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