平山ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,108 | 1,160 | 1,107 | 1,149 | +32 | +2.9% | 12,300 |
| 2024/05/16 | 1,160 | 1,195 | 1,052 | 1,117 | -154 | -12.1% | 48,400 |
| 2024/05/15 | 1,309 | 1,339 | 1,270 | 1,271 | -35 | -2.7% | 15,200 |
| 2024/05/14 | 1,348 | 1,356 | 1,293 | 1,306 | -41 | -3% | 10,500 |
| 2024/05/13 | 1,317 | 1,347 | 1,305 | 1,347 | +57 | +4.4% | 10,400 |
| 2024/05/10 | 1,331 | 1,331 | 1,280 | 1,290 | -41 | -3.1% | 13,300 |
| 2024/05/09 | 1,356 | 1,358 | 1,330 | 1,331 | -14 | -1% | 3,400 |
| 2024/05/08 | 1,388 | 1,388 | 1,325 | 1,345 | -36 | -2.6% | 11,200 |
| 2024/05/07 | 1,361 | 1,438 | 1,361 | 1,381 | +24 | +1.8% | 14,100 |
| 2024/05/02 | 1,291 | 1,365 | 1,271 | 1,357 | +78 | +6.1% | 19,900 |
| 2024/05/01 | 1,252 | 1,280 | 1,250 | 1,279 | +25 | +2% | 5,900 |
| 2024/04/30 | 1,252 | 1,258 | 1,232 | 1,254 | -3 | -0.2% | 7,700 |
| 2024/04/26 | 1,293 | 1,293 | 1,208 | 1,257 | -27 | -2.1% | 14,000 |
| 2024/04/25 | 1,300 | 1,306 | 1,284 | 1,284 | -15 | -1.2% | 3,800 |
| 2024/04/24 | 1,303 | 1,308 | 1,285 | 1,299 | +13 | +1% | 4,800 |
| 2024/04/23 | 1,292 | 1,293 | 1,280 | 1,286 | -6 | -0.5% | 3,000 |
| 2024/04/22 | 1,312 | 1,335 | 1,286 | 1,292 | -3 | -0.2% | 8,200 |
| 2024/04/19 | 1,322 | 1,322 | 1,250 | 1,295 | -30 | -2.3% | 13,300 |
| 2024/04/18 | 1,296 | 1,331 | 1,296 | 1,325 | +24 | +1.8% | 4,100 |
| 2024/04/17 | 1,293 | 1,313 | 1,271 | 1,301 | +15 | +1.2% | 10,700 |
| 2024/04/16 | 1,344 | 1,344 | 1,285 | 1,286 | -54 | -4% | 9,400 |
| 2024/04/15 | 1,332 | 1,365 | 1,317 | 1,340 | -14 | -1% | 7,800 |
| 2024/04/12 | 1,398 | 1,398 | 1,350 | 1,354 | -40 | -2.9% | 13,600 |
| 2024/04/11 | 1,337 | 1,394 | 1,306 | 1,394 | +52 | +3.9% | 12,700 |
| 2024/04/10 | 1,360 | 1,365 | 1,341 | 1,342 | -18 | -1.3% | 4,400 |
| 2024/04/09 | 1,314 | 1,401 | 1,301 | 1,360 | +46 | +3.5% | 30,500 |
| 2024/04/08 | 1,248 | 1,315 | 1,231 | 1,314 | +105 | +8.7% | 41,100 |
| 2024/04/05 | 1,250 | 1,250 | 1,205 | 1,209 | -22 | -1.8% | 9,500 |
| 2024/04/04 | 1,258 | 1,258 | 1,230 | 1,231 | +1 | +0.1% | 4,300 |
| 2024/04/03 | 1,183 | 1,240 | 1,183 | 1,230 | +37 | +3.1% | 6,400 |
| 2024/04/02 | 1,290 | 1,290 | 1,193 | 1,193 | -72 | -5.7% | 28,500 |
| 2024/04/01 | 1,279 | 1,280 | 1,233 | 1,265 | -14 | -1.1% | 21,400 |
| 2024/03/29 | 1,249 | 1,300 | 1,230 | 1,279 | +67 | +5.5% | 56,100 |
| 2024/03/28 | 1,195 | 1,220 | 1,192 | 1,212 | +19 | +1.6% | 9,300 |
| 2024/03/27 | 1,173 | 1,198 | 1,173 | 1,193 | +22 | +1.9% | 14,300 |
| 2024/03/26 | 1,150 | 1,171 | 1,147 | 1,171 | +21 | +1.8% | 8,300 |
| 2024/03/25 | 1,133 | 1,150 | 1,132 | 1,150 | +25 | +2.2% | 4,000 |
| 2024/03/22 | 1,148 | 1,148 | 1,110 | 1,125 | -23 | -2% | 11,600 |
| 2024/03/21 | 1,155 | 1,155 | 1,127 | 1,148 | +1 | +0.1% | 5,200 |
| 2024/03/19 | 1,158 | 1,159 | 1,133 | 1,147 | -12 | -1% | 7,000 |
| 2024/03/18 | 1,117 | 1,167 | 1,100 | 1,159 | +35 | +3.1% | 11,100 |
| 2024/03/15 | 1,123 | 1,130 | 1,101 | 1,124 | ±0 | ±0% | 2,800 |
| 2024/03/14 | 1,096 | 1,167 | 1,096 | 1,124 | +28 | +2.6% | 37,400 |
| 2024/03/13 | 1,096 | 1,117 | 1,096 | 1,096 | -3 | -0.3% | 4,000 |
| 2024/03/12 | 1,084 | 1,146 | 1,082 | 1,099 | +4 | +0.4% | 7,800 |
| 2024/03/11 | 1,132 | 1,132 | 1,095 | 1,095 | -41 | -3.6% | 8,900 |
| 2024/03/08 | 1,144 | 1,144 | 1,107 | 1,136 | -17 | -1.5% | 4,800 |
| 2024/03/07 | 1,197 | 1,199 | 1,126 | 1,153 | -49 | -4.1% | 24,200 |
| 2024/03/06 | 1,179 | 1,249 | 1,179 | 1,202 | +26 | +2.2% | 21,300 |
| 2024/03/05 | 1,137 | 1,180 | 1,122 | 1,176 | +39 | +3.4% | 34,200 |
1～
50
件表示中 / 2162件
類似銘柄と比較する
現在ご覧いただいている「平 山」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 山 | 114,900円 | +8.3% | +25.5% | 3.66% | 12.14倍 | 2.02倍 |
|
製造業の構内請負、派遣、人材紹介が中核。タイ、ベトナムにも展開。１７年に持株会社に移行 |
| 助川電 | 164,400円 | +4.4% | +22.7% | 1.89% | 17.54倍 | 2.28倍 |
|
熱と計測に関する研究開発型メーカー。熱制御技術に特化。ＭＩケーブルや溶融金属機器に強み |
| クリエート | 96,400円 | +3.6% | +3.2% | 4.05% | 8.89倍 | 0.58倍 |
|
使い捨て医療器具メーカー。シリコン製カテーテルが主力。中国・大連やベトナムで開発・生産も |
| 国際計測 | 51,500円 | +7.4% | - | 3.88% | 47.20倍 | 0.66倍 |
|
生産設備用タイヤ試験機と研究開発用電気サーボ式試験機中心の総合メーカー。海外比率高い |
| セルシード | 22,300円 | -10.5% | - | 0.00% | - | 3.35倍 |
|
東京女子医大発バイオベンチャー。細胞シート培養皿による細胞加工受託と再生医療開発が柱 |
市場注目の銘柄
チャート関連のコラム
