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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 1,110 | 1,125 | 1,108 | 1,122 | +14 | +1.3% | 26,200 |
| 2010/06/15 | 1,106 | 1,112 | 1,106 | 1,108 | -9 | -0.8% | 15,000 |
| 2010/06/14 | 1,130 | 1,130 | 1,109 | 1,117 | +4 | +0.4% | 24,300 |
| 2010/06/11 | 1,123 | 1,123 | 1,100 | 1,113 | +12 | +1.1% | 82,500 |
| 2010/06/10 | 1,108 | 1,110 | 1,097 | 1,101 | -1 | -0.1% | 32,500 |
| 2010/06/09 | 1,091 | 1,106 | 1,073 | 1,102 | +3 | +0.3% | 78,600 |
| 2010/06/08 | 1,081 | 1,112 | 1,077 | 1,099 | +2 | +0.2% | 48,000 |
| 2010/06/07 | 1,131 | 1,131 | 1,094 | 1,097 | -34 | -3% | 50,200 |
| 2010/06/04 | 1,153 | 1,153 | 1,125 | 1,131 | -3 | -0.3% | 55,900 |
| 2010/06/03 | 1,125 | 1,152 | 1,119 | 1,134 | +24 | +2.2% | 60,700 |
| 2010/06/02 | 1,105 | 1,126 | 1,105 | 1,110 | -5 | -0.4% | 44,600 |
| 2010/06/01 | 1,118 | 1,120 | 1,104 | 1,115 | -9 | -0.8% | 60,500 |
| 2010/05/31 | 1,126 | 1,136 | 1,112 | 1,124 | -4 | -0.4% | 108,800 |
| 2010/05/28 | 1,140 | 1,140 | 1,120 | 1,128 | +18 | +1.6% | 90,400 |
| 2010/05/27 | 1,105 | 1,115 | 1,097 | 1,110 | +5 | +0.5% | 72,000 |
| 2010/05/26 | 1,117 | 1,125 | 1,103 | 1,105 | -15 | -1.3% | 80,300 |
| 2010/05/25 | 1,143 | 1,143 | 1,106 | 1,120 | ±0 | ±0% | 81,900 |
| 2010/05/24 | 1,120 | 1,130 | 1,108 | 1,120 | -13 | -1.1% | 60,600 |
| 2010/05/21 | 1,140 | 1,154 | 1,120 | 1,133 | -24 | -2.1% | 113,200 |
| 2010/05/20 | 1,143 | 1,169 | 1,142 | 1,157 | ±0 | ±0% | 52,700 |
| 2010/05/19 | 1,155 | 1,162 | 1,134 | 1,157 | -10 | -0.9% | 74,100 |
| 2010/05/18 | 1,175 | 1,185 | 1,160 | 1,167 | -2 | -0.2% | 70,800 |
| 2010/05/17 | 1,163 | 1,189 | 1,151 | 1,169 | -17 | -1.4% | 97,700 |
| 2010/05/14 | 1,191 | 1,208 | 1,184 | 1,186 | -17 | -1.4% | 75,600 |
| 2010/05/13 | 1,214 | 1,217 | 1,198 | 1,203 | +5 | +0.4% | 65,300 |
| 2010/05/12 | 1,203 | 1,211 | 1,195 | 1,198 | +10 | +0.8% | 45,900 |
| 2010/05/11 | 1,217 | 1,217 | 1,183 | 1,188 | -2 | -0.2% | 58,300 |
| 2010/05/10 | 1,151 | 1,193 | 1,151 | 1,190 | +36 | +3.1% | 71,900 |
| 2010/05/07 | 1,155 | 1,169 | 1,143 | 1,154 | -31 | -2.6% | 89,400 |
| 2010/05/06 | 1,200 | 1,208 | 1,176 | 1,185 | -15 | -1.3% | 123,800 |
| 2010/04/30 | 1,208 | 1,211 | 1,182 | 1,200 | -15 | -1.2% | 124,400 |
| 2010/04/28 | 1,240 | 1,240 | 1,210 | 1,215 | -33 | -2.6% | 105,900 |
| 2010/04/27 | 1,259 | 1,259 | 1,231 | 1,248 | -19 | -1.5% | 71,800 |
| 2010/04/26 | 1,278 | 1,282 | 1,256 | 1,267 | +13 | +1% | 64,000 |
| 2010/04/23 | 1,230 | 1,257 | 1,230 | 1,254 | +16 | +1.3% | 57,000 |
| 2010/04/22 | 1,251 | 1,252 | 1,222 | 1,238 | -22 | -1.7% | 93,400 |
| 2010/04/21 | 1,250 | 1,270 | 1,247 | 1,260 | +24 | +1.9% | 72,700 |
| 2010/04/20 | 1,210 | 1,238 | 1,209 | 1,236 | +26 | +2.1% | 74,100 |
| 2010/04/19 | 1,210 | 1,224 | 1,202 | 1,210 | -6 | -0.5% | 48,600 |
| 2010/04/16 | 1,231 | 1,231 | 1,213 | 1,216 | -14 | -1.1% | 40,700 |
| 2010/04/15 | 1,238 | 1,238 | 1,221 | 1,230 | +4 | +0.3% | 41,100 |
| 2010/04/14 | 1,225 | 1,244 | 1,215 | 1,226 | +3 | +0.2% | 54,100 |
| 2010/04/13 | 1,235 | 1,238 | 1,217 | 1,223 | -21 | -1.7% | 95,500 |
| 2010/04/12 | 1,220 | 1,255 | 1,216 | 1,244 | +38 | +3.2% | 120,700 |
| 2010/04/09 | 1,180 | 1,207 | 1,180 | 1,206 | +9 | +0.8% | 56,000 |
| 2010/04/08 | 1,201 | 1,201 | 1,190 | 1,197 | -5 | -0.4% | 60,300 |
| 2010/04/07 | 1,225 | 1,225 | 1,194 | 1,202 | -18 | -1.5% | 113,800 |
| 2010/04/06 | 1,235 | 1,242 | 1,212 | 1,220 | -7 | -0.6% | 94,100 |
| 2010/04/05 | 1,221 | 1,227 | 1,210 | 1,227 | +13 | +1.1% | 56,200 |
| 2010/04/02 | 1,213 | 1,216 | 1,184 | 1,214 | ±0 | ±0% | 76,400 |
3401～
3450
件表示中 / 3451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 | 244,300円 | +4.4% | +1.5% | 2.46% | 13.99倍 | 0.68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 |
| イオン北海 | 95,500円 | +5.1% | +5.8% | 1.68% | 20.78倍 | 1.85倍 |
|
北海道スーパー大手。アークス、生協と道内三つどもえ。マックスバリュ北海道と２０年３月統合 |
| バローＨＤ | 241,800円 | +1.6% | +1.1% | 2.48% | 13.93倍 | 0.81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 |
| ロイヤルＨＤ | 250,000円 | +6.0% | +8.2% | 1.12% | 28.61倍 | 2.57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 |
| アークランズ | 193,200円 | +1.4% | +14.5% | 2.07% | 10.03倍 | 1.03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
