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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 981 | 999 | 967 | 990 | +15 | +1.5% | 50,400 |
| 2025/05/01 | 982 | 1,006 | 961 | 975 | -8 | -0.8% | 72,000 |
| 2025/04/30 | 987 | 1,044 | 960 | 983 | +1 | +0.1% | 125,200 |
| 2025/04/28 | 982 | 1,015 | 961 | 982 | +1 | +0.1% | 90,300 |
| 2025/04/25 | 981 | 1,020 | 970 | 981 | +6 | +0.6% | 61,300 |
| 2025/04/24 | 993 | 1,051 | 964 | 975 | -17 | -1.7% | 50,300 |
| 2025/04/23 | 992 | 994 | 984 | 992 | +9 | +0.9% | 1,300 |
| 2025/04/22 | 985 | 988 | 977 | 983 | -3 | -0.3% | 4,300 |
| 2025/04/21 | 990 | 994 | 983 | 986 | +1 | +0.1% | 4,100 |
| 2025/04/18 | 982 | 995 | 982 | 985 | +5 | +0.5% | 4,500 |
| 2025/04/17 | 978 | 987 | 977 | 980 | -6 | -0.6% | 1,700 |
| 2025/04/16 | 992 | 992 | 977 | 986 | -8 | -0.8% | 7,200 |
| 2025/04/15 | 994 | 1,005 | 987 | 994 | +11 | +1.1% | 8,800 |
| 2025/04/14 | 991 | 994 | 975 | 983 | +7 | +0.7% | 12,300 |
| 2025/04/11 | 950 | 976 | 945 | 976 | +10 | +1% | 3,800 |
| 2025/04/10 | 996 | 996 | 943 | 966 | +53 | +5.8% | 13,800 |
| 2025/04/09 | 934 | 934 | 891 | 913 | -36 | -3.8% | 33,600 |
| 2025/04/08 | 932 | 959 | 915 | 949 | +66 | +7.5% | 39,700 |
| 2025/04/07 | 930 | 943 | 871 | 883 | -90 | -9.2% | 70,600 |
| 2025/04/04 | 1,000 | 1,001 | 940 | 973 | -29 | -2.9% | 33,900 |
| 2025/04/03 | 1,010 | 1,020 | 1,002 | 1,002 | -21 | -2.1% | 9,400 |
| 2025/04/02 | 1,032 | 1,036 | 1,023 | 1,023 | -15 | -1.4% | 2,700 |
| 2025/04/01 | 1,043 | 1,043 | 1,022 | 1,038 | +5 | +0.5% | 11,700 |
| 2025/03/31 | 1,056 | 1,056 | 1,020 | 1,033 | -20 | -1.9% | 20,000 |
| 2025/03/28 | 1,050 | 1,067 | 1,049 | 1,053 | +8 | +0.8% | 20,400 |
| 2025/03/27 | 1,048 | 1,050 | 1,030 | 1,045 | +2 | +0.2% | 13,700 |
| 2025/03/26 | 1,040 | 1,043 | 1,025 | 1,043 | +18 | +1.8% | 10,500 |
| 2025/03/25 | 1,046 | 1,046 | 1,025 | 1,025 | -14 | -1.3% | 7,100 |
| 2025/03/24 | 1,026 | 1,045 | 1,022 | 1,039 | +19 | +1.9% | 12,900 |
| 2025/03/21 | 1,031 | 1,044 | 1,020 | 1,020 | +3 | +0.3% | 17,000 |
| 2025/03/19 | 1,016 | 1,026 | 1,015 | 1,017 | +4 | +0.4% | 6,600 |
| 2025/03/18 | 1,008 | 1,019 | 1,008 | 1,013 | +7 | +0.7% | 8,100 |
| 2025/03/17 | 999 | 1,010 | 999 | 1,006 | +8 | +0.8% | 9,000 |
| 2025/03/14 | 1,000 | 1,010 | 998 | 998 | -3 | -0.3% | 7,400 |
| 2025/03/13 | 1,001 | 1,012 | 1,001 | 1,001 | -1 | -0.1% | 5,300 |
| 2025/03/12 | 1,003 | 1,015 | 1,000 | 1,002 | +2 | +0.2% | 11,100 |
| 2025/03/11 | 996 | 1,000 | 979 | 1,000 | +1 | +0.1% | 31,300 |
| 2025/03/10 | 1,000 | 1,000 | 996 | 999 | -1 | -0.1% | 4,200 |
| 2025/03/07 | 1,000 | 1,001 | 996 | 1,000 | -1 | -0.1% | 7,800 |
| 2025/03/06 | 1,004 | 1,007 | 1,001 | 1,001 | -2 | -0.2% | 5,200 |
| 2025/03/05 | 992 | 1,006 | 992 | 1,003 | +13 | +1.3% | 13,100 |
| 2025/03/04 | 1,003 | 1,003 | 990 | 990 | -10 | -1% | 13,100 |
| 2025/03/03 | 995 | 1,005 | 995 | 1,000 | +10 | +1% | 14,700 |
| 2025/02/28 | 992 | 993 | 982 | 990 | +2 | +0.2% | 12,300 |
| 2025/02/27 | 985 | 996 | 983 | 988 | +3 | +0.3% | 9,900 |
| 2025/02/26 | 990 | 990 | 981 | 985 | -3 | -0.3% | 17,100 |
| 2025/02/25 | 982 | 990 | 979 | 988 | +4 | +0.4% | 23,200 |
| 2025/02/21 | 989 | 990 | 983 | 984 | -1 | -0.1% | 16,900 |
| 2025/02/20 | 995 | 995 | 984 | 985 | -8 | -0.8% | 9,900 |
| 2025/02/19 | 993 | 996 | 988 | 993 | ±0 | ±0% | 11,100 |
1～
50
件表示中 / 2397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 | 99,000円 | +7.7% | +14.6% | 5.05% | 8.92倍 | 1.59倍 |
|
製造業の構内請負、派遣、人材紹介が中核。タイ、ミャンマーにも展開。１７年に持株会社に移行 |
| クリエート | 94,200円 | +4.2% | +39.1% | 3.93% | 10.13倍 | 0.51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 | 58,300円 | +22.1% | - | 5.15% | 9.28倍 | 0.75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 |
| ＰＳＳ | 19,100円 | +16.1% | - | 0.00% | - | 1.31倍 |
|
独自のＤＮＡ抽出技術を核に遺伝子解析、免疫測定など装置のＯＥＭ主体、関連試薬に踏み出す |
| シンシア | 69,800円 | +1.7% | -47.0% | 1.43% | 29.41倍 | 1.69倍 |
|
コンタクトレンズ製造・卸。ＥＣ・ドラッグ店販路強い。Ｍ＆Ａで医療脱毛コンサルやＰＯＳ参入 |
市場注目の銘柄
チャート関連のコラム
