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 |
|---|---|---|---|---|---|---|---|
| 2022/06/03 | 1,497 | 1,498 | 1,460 | 1,487 | +31 | +2.1% | 15,500 |
| 2022/06/02 | 1,355 | 1,465 | 1,355 | 1,456 | +101 | +7.5% | 26,100 |
| 2022/06/01 | 1,350 | 1,366 | 1,346 | 1,355 | +5 | +0.4% | 3,300 |
| 2022/05/31 | 1,340 | 1,370 | 1,340 | 1,350 | +10 | +0.7% | 4,200 |
| 2022/05/30 | 1,335 | 1,358 | 1,328 | 1,340 | +14 | +1.1% | 4,700 |
| 2022/05/27 | 1,346 | 1,346 | 1,302 | 1,326 | -25 | -1.9% | 10,300 |
| 2022/05/26 | 1,374 | 1,374 | 1,340 | 1,351 | +16 | +1.2% | 9,300 |
| 2022/05/25 | 1,390 | 1,465 | 1,317 | 1,335 | +80 | +6.4% | 87,300 |
| 2022/05/24 | 1,253 | 1,265 | 1,253 | 1,255 | +3 | +0.2% | 500 |
| 2022/05/23 | 1,268 | 1,288 | 1,247 | 1,252 | -17 | -1.3% | 5,400 |
| 2022/05/20 | 1,266 | 1,275 | 1,261 | 1,269 | +8 | +0.6% | 900 |
| 2022/05/19 | 1,261 | 1,285 | 1,261 | 1,261 | -9 | -0.7% | 3,100 |
| 2022/05/18 | 1,269 | 1,271 | 1,269 | 1,270 | -16 | -1.2% | 400 |
| 2022/05/17 | 1,295 | 1,295 | 1,260 | 1,286 | -9 | -0.7% | 1,200 |
| 2022/05/16 | 1,292 | 1,317 | 1,292 | 1,295 | +10 | +0.8% | 2,200 |
| 2022/05/13 | 1,249 | 1,287 | 1,249 | 1,285 | +36 | +2.9% | 1,900 |
| 2022/05/12 | 1,249 | 1,249 | 1,249 | 1,249 | -8 | -0.6% | 100 |
| 2022/05/11 | 1,257 | 1,257 | 1,257 | 1,257 | +7 | +0.6% | 100 |
| 2022/05/10 | 1,250 | 1,250 | 1,250 | 1,250 | -3 | -0.2% | 1,900 |
| 2022/05/09 | 1,260 | 1,260 | 1,253 | 1,253 | -27 | -2.1% | 3,000 |
| 2022/05/06 | 1,262 | 1,280 | 1,262 | 1,280 | +18 | +1.4% | 2,000 |
| 2022/05/02 | 1,281 | 1,281 | 1,260 | 1,262 | -24 | -1.9% | 3,000 |
| 2022/04/28 | 1,305 | 1,305 | 1,286 | 1,286 | +4 | +0.3% | 800 |
| 2022/04/27 | 1,282 | 1,282 | 1,282 | 1,282 | -3 | -0.2% | 400 |
| 2022/04/26 | 1,283 | 1,299 | 1,283 | 1,285 | +2 | +0.2% | 800 |
| 2022/04/25 | 1,290 | 1,290 | 1,283 | 1,283 | -17 | -1.3% | 500 |
| 2022/04/22 | 1,295 | 1,300 | 1,285 | 1,300 | +5 | +0.4% | 700 |
| 2022/04/21 | 1,301 | 1,325 | 1,284 | 1,295 | - | - | 9,900 |
| 2022/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/15 | 1,313 | 1,314 | 1,255 | 1,278 | -66 | -4.9% | 3,400 |
| 2022/04/14 | 1,339 | 1,344 | 1,324 | 1,344 | -12 | -0.9% | 1,100 |
| 2022/04/13 | 1,356 | 1,356 | 1,356 | 1,356 | -8 | -0.6% | 100 |
| 2022/04/12 | 1,364 | 1,364 | 1,364 | 1,364 | -1 | -0.1% | 100 |
| 2022/04/11 | 1,382 | 1,382 | 1,365 | 1,365 | -11 | -0.8% | 700 |
| 2022/04/08 | 1,364 | 1,388 | 1,363 | 1,376 | +13 | +1% | 2,700 |
| 2022/04/07 | 1,368 | 1,368 | 1,350 | 1,363 | -9 | -0.7% | 1,700 |
| 2022/04/06 | 1,361 | 1,372 | 1,354 | 1,372 | +11 | +0.8% | 1,000 |
| 2022/04/05 | 1,358 | 1,361 | 1,324 | 1,361 | ±0 | ±0% | 600 |
| 2022/04/04 | 1,361 | 1,361 | 1,361 | 1,361 | ±0 | ±0% | 400 |
| 2022/04/01 | 1,334 | 1,421 | 1,334 | 1,361 | +36 | +2.7% | 4,800 |
| 2022/03/31 | 1,325 | 1,325 | 1,312 | 1,325 | +23 | +1.8% | 1,000 |
| 2022/03/30 | 1,280 | 1,310 | 1,280 | 1,302 | +14 | +1.1% | 2,800 |
| 2022/03/29 | 1,280 | 1,289 | 1,278 | 1,288 | +8 | +0.6% | 1,500 |
| 2022/03/28 | 1,295 | 1,295 | 1,280 | 1,280 | -20 | -1.5% | 600 |
| 2022/03/25 | 1,312 | 1,312 | 1,300 | 1,300 | -8 | -0.6% | 300 |
| 2022/03/24 | 1,326 | 1,330 | 1,290 | 1,308 | -27 | -2% | 2,400 |
| 2022/03/23 | 1,320 | 1,335 | 1,310 | 1,335 | +15 | +1.1% | 4,500 |
| 2022/03/22 | 1,308 | 1,320 | 1,300 | 1,320 | +12 | +0.9% | 1,300 |
751～
800
件表示中 / 2433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 | 106,500円 | +7.7% | +14.6% | 4.69% | 9.59倍 | 1.71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 |
| シグマ光機 | 132,500円 | +2.2% | -4.0% | 3.17% | 9.67倍 | 0.55倍 |
|
研究開発用や製造用レーザーが主体。光学部品、ユニット、システムの総合力に強み。ＯＥＭも |
| クリエート | 95,300円 | +4.2% | +39.1% | 3.88% | 10.16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 | 56,600円 | -1.5% | -15.0% | 5.30% | 10.90倍 | 0.68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 | 20,000円 | +16.1% | - | 0.00% | - | 1.37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 |
市場注目の銘柄
チャート関連のコラム
