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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,138 | 2,163 | 2,138 | 2,163 | +27 | +1.3% | 86,200 |
2023/02/24 | 2,140 | 2,147 | 2,128 | 2,136 | -29 | -1.3% | 143,100 |
2023/02/22 | 2,194 | 2,205 | 2,162 | 2,165 | -29 | -1.3% | 135,300 |
2023/02/21 | 2,180 | 2,194 | 2,173 | 2,194 | +17 | +0.8% | 73,000 |
2023/02/20 | 2,156 | 2,184 | 2,153 | 2,177 | +21 | +1% | 123,700 |
2023/02/17 | 2,129 | 2,163 | 2,116 | 2,156 | ±0 | ±0% | 692,000 |
2023/02/16 | 2,177 | 2,189 | 2,141 | 2,156 | -18 | -0.8% | 1,219,900 |
2023/02/15 | 2,199 | 2,200 | 2,171 | 2,174 | -6 | -0.3% | 467,900 |
2023/02/14 | 2,150 | 2,182 | 2,147 | 2,180 | +57 | +2.7% | 396,900 |
2023/02/13 | 2,129 | 2,145 | 2,122 | 2,123 | -27 | -1.3% | 461,400 |
2023/02/10 | 2,123 | 2,155 | 2,121 | 2,150 | +35 | +1.7% | 299,300 |
2023/02/09 | 2,126 | 2,132 | 2,115 | 2,115 | -9 | -0.4% | 285,700 |
2023/02/08 | 2,115 | 2,135 | 2,115 | 2,124 | +10 | +0.5% | 266,300 |
2023/02/07 | 2,132 | 2,139 | 2,111 | 2,114 | -8 | -0.4% | 176,100 |
2023/02/06 | 2,091 | 2,122 | 2,091 | 2,122 | +31 | +1.5% | 173,800 |
2023/02/03 | 2,107 | 2,124 | 2,082 | 2,091 | -40 | -1.9% | 444,600 |
2023/02/02 | 2,146 | 2,153 | 2,131 | 2,131 | -15 | -0.7% | 59,700 |
2023/02/01 | 2,170 | 2,194 | 2,144 | 2,146 | -23 | -1.1% | 68,600 |
2023/01/31 | 2,132 | 2,171 | 2,132 | 2,169 | +26 | +1.2% | 100,900 |
2023/01/30 | 2,104 | 2,149 | 2,104 | 2,143 | +35 | +1.7% | 134,300 |
2023/01/27 | 2,097 | 2,109 | 2,089 | 2,108 | +12 | +0.6% | 412,700 |
2023/01/26 | 2,116 | 2,121 | 2,096 | 2,096 | -13 | -0.6% | 78,300 |
2023/01/25 | 2,115 | 2,123 | 2,107 | 2,109 | -4 | -0.2% | 66,200 |
2023/01/24 | 2,095 | 2,113 | 2,088 | 2,113 | +20 | +1% | 92,800 |
2023/01/23 | 2,082 | 2,101 | 2,077 | 2,093 | +16 | +0.8% | 67,400 |
2023/01/20 | 2,075 | 2,093 | 2,064 | 2,077 | +23 | +1.1% | 186,500 |
2023/01/19 | 2,050 | 2,066 | 2,050 | 2,054 | -3 | -0.1% | 74,600 |
2023/01/18 | 2,050 | 2,067 | 2,037 | 2,057 | +5 | +0.2% | 81,500 |
2023/01/17 | 2,058 | 2,061 | 2,042 | 2,052 | -5 | -0.2% | 51,900 |
2023/01/16 | 2,040 | 2,060 | 2,035 | 2,057 | +5 | +0.2% | 71,000 |
2023/01/13 | 2,069 | 2,085 | 2,051 | 2,052 | -9 | -0.4% | 101,700 |
2023/01/12 | 2,061 | 2,070 | 2,048 | 2,061 | -9 | -0.4% | 89,000 |
2023/01/11 | 2,075 | 2,085 | 2,068 | 2,070 | +3 | +0.1% | 34,600 |
2023/01/10 | 2,086 | 2,093 | 2,064 | 2,067 | -29 | -1.4% | 89,200 |
2023/01/06 | 2,080 | 2,100 | 2,071 | 2,096 | +17 | +0.8% | 109,000 |
2023/01/05 | 2,070 | 2,079 | 2,053 | 2,079 | -2 | -0.1% | 91,900 |
2023/01/04 | 2,131 | 2,131 | 2,080 | 2,081 | -61 | -2.8% | 67,900 |
2022/12/30 | 2,148 | 2,165 | 2,140 | 2,142 | -1 | ±0% | 52,100 |
2022/12/29 | 2,138 | 2,149 | 2,118 | 2,143 | ±0 | ±0% | 91,300 |
2022/12/28 | 2,150 | 2,175 | 2,123 | 2,143 | +21 | +1% | 118,700 |
2022/12/27 | 2,112 | 2,144 | 2,110 | 2,122 | +9 | +0.4% | 110,800 |
2022/12/26 | 2,120 | 2,120 | 2,095 | 2,113 | +5 | +0.2% | 47,600 |
2022/12/23 | 2,095 | 2,115 | 2,093 | 2,108 | +8 | +0.4% | 48,500 |
2022/12/22 | 2,086 | 2,100 | 2,075 | 2,100 | +18 | +0.9% | 77,000 |
2022/12/21 | 2,069 | 2,085 | 2,062 | 2,082 | +8 | +0.4% | 70,900 |
2022/12/20 | 2,082 | 2,089 | 2,050 | 2,074 | -8 | -0.4% | 85,800 |
2022/12/19 | 2,065 | 2,082 | 2,065 | 2,082 | +10 | +0.5% | 55,600 |
2022/12/16 | 2,061 | 2,078 | 2,052 | 2,072 | +3 | +0.1% | 192,900 |
2022/12/15 | 2,070 | 2,084 | 2,065 | 2,069 | -5 | -0.2% | 52,100 |
2022/12/14 | 2,059 | 2,074 | 2,054 | 2,074 | +11 | +0.5% | 60,000 |
301~
350
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