ピーバンドットコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 1,435 | 1,435 | 1,346.5 | 1,383.5 | -23 | -1.6% | 39,800 |
| 2018/04/10 | 1,351.5 | 1,434.5 | 1,351.5 | 1,406.5 | +55.5 | +4.1% | 15,800 |
| 2018/04/09 | 1,379 | 1,392.5 | 1,325.5 | 1,351 | -26.5 | -1.9% | 53,000 |
| 2018/04/06 | 1,435 | 1,437.5 | 1,368 | 1,377.5 | -53.5 | -3.7% | 29,000 |
| 2018/04/05 | 1,475.5 | 1,512.5 | 1,419 | 1,431 | -44.5 | -3% | 23,000 |
| 2018/04/04 | 1,525 | 1,545 | 1,471.5 | 1,475.5 | -27 | -1.8% | 16,200 |
| 2018/04/03 | 1,512.5 | 1,537.5 | 1,485 | 1,502.5 | -35 | -2.3% | 32,600 |
| 2018/04/02 | 1,475 | 1,570 | 1,475 | 1,537.5 | +85 | +5.9% | 50,000 |
| 2018/03/30 | 1,450 | 1,465 | 1,446.5 | 1,452.5 | +12 | +0.8% | 8,400 |
| 2018/03/29 | 1,488.5 | 1,499.5 | 1,440 | 1,440.5 | +17.5 | +1.2% | 5,600 |
| 2018/03/28 | 1,398 | 1,471 | 1,373.5 | 1,423 | ±0 | ±0% | 34,800 |
| 2018/03/27 | 1,384 | 1,475 | 1,373.5 | 1,423 | +39 | +2.8% | 30,600 |
| 2018/03/26 | 1,325 | 1,390 | 1,282.5 | 1,384 | +19 | +1.4% | 49,200 |
| 2018/03/23 | 1,425.5 | 1,453 | 1,359 | 1,365 | -140 | -9.3% | 54,000 |
| 2018/03/22 | 1,482.5 | 1,510 | 1,481 | 1,505 | +5 | +0.3% | 14,600 |
| 2018/03/20 | 1,510 | 1,547.5 | 1,486.5 | 1,500 | -45 | -2.9% | 37,200 |
| 2018/03/19 | 1,505 | 1,570 | 1,379.5 | 1,545 | +15 | +1% | 55,000 |
| 2018/03/16 | 1,575 | 1,575 | 1,515 | 1,530 | +5 | +0.3% | 49,000 |
| 2018/03/15 | 1,530 | 1,550 | 1,507.5 | 1,525 | -37.5 | -2.4% | 33,200 |
| 2018/03/14 | 1,562.5 | 1,567.5 | 1,527.5 | 1,562.5 | -7.5 | -0.5% | 35,000 |
| 2018/03/13 | 1,499.5 | 1,570 | 1,494.5 | 1,570 | +65 | +4.3% | 105,800 |
| 2018/03/12 | 1,475 | 1,527.5 | 1,436.5 | 1,505 | +37.5 | +2.6% | 78,200 |
| 2018/03/09 | 1,386 | 1,467.5 | 1,372 | 1,467.5 | +87.5 | +6.3% | 121,000 |
| 2018/03/08 | 1,364.5 | 1,382.5 | 1,357 | 1,380 | +22 | +1.6% | 54,000 |
| 2018/03/07 | 1,324.5 | 1,365 | 1,314.5 | 1,358 | +28.5 | +2.1% | 35,000 |
| 2018/03/06 | 1,325 | 1,333 | 1,304 | 1,329.5 | +46.5 | +3.6% | 22,600 |
| 2018/03/05 | 1,375 | 1,375 | 1,250.5 | 1,283 | -72 | -5.3% | 49,800 |
| 2018/03/02 | 1,315.5 | 1,361 | 1,300 | 1,355 | +12.5 | +0.9% | 31,200 |
| 2018/03/01 | 1,345 | 1,345 | 1,289.5 | 1,342.5 | +22.5 | +1.7% | 33,200 |
| 2018/02/28 | 1,335 | 1,335 | 1,291.5 | 1,320 | -8.5 | -0.6% | 25,400 |
| 2018/02/27 | 1,340 | 1,345 | 1,315.5 | 1,328.5 | -11 | -0.8% | 22,000 |
| 2018/02/26 | 1,356 | 1,356 | 1,330.5 | 1,339.5 | +8.5 | +0.6% | 37,600 |
| 2018/02/23 | 1,334.5 | 1,363.5 | 1,326 | 1,331 | -3 | -0.2% | 23,400 |
| 2018/02/22 | 1,347 | 1,372.5 | 1,326 | 1,334 | ±0 | ±0% | 40,600 |
| 2018/02/21 | 1,257.5 | 1,353.5 | 1,257.5 | 1,334 | +51.5 | +4% | 57,000 |
| 2018/02/20 | 1,324.5 | 1,325 | 1,258.5 | 1,282.5 | -28 | -2.1% | 17,600 |
| 2018/02/19 | 1,222.5 | 1,315 | 1,214.5 | 1,310.5 | +111.5 | +9.3% | 36,400 |
| 2018/02/16 | 1,209.5 | 1,209.5 | 1,179.5 | 1,199 | +21.5 | +1.8% | 11,400 |
| 2018/02/15 | 1,222 | 1,222 | 1,164.5 | 1,177.5 | +12.5 | +1.1% | 29,000 |
| 2018/02/14 | 1,250 | 1,250 | 1,150 | 1,165 | -35 | -2.9% | 35,000 |
| 2018/02/13 | 1,188.5 | 1,249.5 | 1,188.5 | 1,200 | +35 | +3% | 30,600 |
| 2018/02/09 | 1,086.5 | 1,166.5 | 1,086 | 1,165 | +6.5 | +0.6% | 26,400 |
| 2018/02/08 | 1,153 | 1,188.5 | 1,140 | 1,158.5 | -19.5 | -1.7% | 35,400 |
| 2018/02/07 | 1,275 | 1,275 | 1,178 | 1,178 | +3 | +0.3% | 40,000 |
| 2018/02/06 | 1,250 | 1,250 | 1,115 | 1,175 | -117.5 | -9.1% | 135,800 |
| 2018/02/05 | 1,301.5 | 1,334.5 | 1,280 | 1,292.5 | -59 | -4.4% | 58,600 |
| 2018/02/02 | 1,338 | 1,377 | 1,332.5 | 1,351.5 | +13 | +1% | 40,200 |
| 2018/02/01 | 1,297 | 1,340 | 1,287.5 | 1,338.5 | +31.5 | +2.4% | 22,600 |
| 2018/01/31 | 1,239.5 | 1,310.5 | 1,225.5 | 1,307 | +17.5 | +1.4% | 40,600 |
| 2018/01/30 | 1,320 | 1,327.5 | 1,289 | 1,289.5 | -36.5 | -2.8% | 33,000 |
1751～
1800
件表示中 / 2019件
類似銘柄と比較する
現在ご覧いただいている「ピーバン」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 |
|---|---|---|---|---|---|---|---|---|
| ピーバン | 60,600円 | +10.3% | +0.6% | 1.65% | 25.15倍 | 2.06倍 |
|
サイト「Ｐ板．ｃｏｍ」を運営。試作用プリント基板製造受託。見積もり、注文をネット上で完結 |
| ティムコ | 93,200円 | +12.7% | - | 1.29% | 34.45倍 | 0.51倍 |
|
フィッシング用品卸祖業で小売りも。自社開発品比率は約９割。アウトドア衣料・用品も柱に |
| 堀田丸正 | 5,200円 | +16.2% | - | 0.00% | 98.11倍 | 1.09倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| 日本麻 | 68,300円 | -2.3% | -46.6% | 0.59% | 42.98倍 | 1.22倍 |
|
米麦用麻袋シェア５割。自動車用マット、パスタなど食品、産業資材も展開。タイに製造工場 |
| ビカダンＨＤ | 58,800円 | +8.9% | +11.1% | 1.53% | 34.41倍 | 4.73倍 |
|
生花祭壇の企画提案・制作・設営、生花卸・物流が２本柱。ブライダル装花、システム開発事業も |
市場注目の銘柄
チャート関連のコラム
