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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 987 | 995 | 984 | 993 | +6 | +0.6% | 14,000 |
| 2025/02/17 | 1,015 | 1,020 | 980 | 987 | -46 | -4.5% | 94,100 |
| 2025/02/14 | 1,035 | 1,037 | 1,018 | 1,033 | +11 | +1.1% | 22,500 |
| 2025/02/13 | 1,019 | 1,029 | 1,019 | 1,022 | +7 | +0.7% | 15,000 |
| 2025/02/12 | 1,017 | 1,025 | 1,014 | 1,015 | -2 | -0.2% | 10,300 |
| 2025/02/10 | 1,021 | 1,029 | 1,017 | 1,017 | -4 | -0.4% | 15,200 |
| 2025/02/07 | 1,031 | 1,031 | 1,020 | 1,021 | -1 | -0.1% | 7,900 |
| 2025/02/06 | 1,016 | 1,030 | 1,016 | 1,022 | +7 | +0.7% | 7,500 |
| 2025/02/05 | 1,026 | 1,028 | 1,011 | 1,015 | -10 | -1% | 13,800 |
| 2025/02/04 | 1,045 | 1,050 | 1,025 | 1,025 | -12 | -1.2% | 13,800 |
| 2025/02/03 | 1,054 | 1,054 | 1,034 | 1,037 | -3 | -0.3% | 7,400 |
| 2025/01/31 | 1,041 | 1,042 | 1,032 | 1,040 | +2 | +0.2% | 6,200 |
| 2025/01/30 | 1,031 | 1,040 | 1,030 | 1,038 | +8 | +0.8% | 5,000 |
| 2025/01/29 | 1,039 | 1,042 | 1,030 | 1,030 | -9 | -0.9% | 8,300 |
| 2025/01/28 | 1,034 | 1,040 | 1,024 | 1,039 | +13 | +1.3% | 7,900 |
| 2025/01/27 | 1,040 | 1,042 | 1,026 | 1,026 | -8 | -0.8% | 7,100 |
| 2025/01/24 | 1,018 | 1,034 | 1,018 | 1,034 | +16 | +1.6% | 6,800 |
| 2025/01/23 | 1,024 | 1,024 | 1,016 | 1,018 | -6 | -0.6% | 56,400 |
| 2025/01/22 | 1,029 | 1,029 | 1,018 | 1,024 | ±0 | ±0% | 3,100 |
| 2025/01/21 | 1,026 | 1,028 | 1,013 | 1,024 | +1 | +0.1% | 6,800 |
| 2025/01/20 | 1,020 | 1,036 | 1,016 | 1,023 | +3 | +0.3% | 16,900 |
| 2025/01/17 | 1,011 | 1,020 | 1,006 | 1,020 | +10 | +1% | 3,800 |
| 2025/01/16 | 1,031 | 1,032 | 1,007 | 1,010 | -11 | -1.1% | 10,300 |
| 2025/01/15 | 1,051 | 1,051 | 1,021 | 1,021 | -20 | -1.9% | 12,700 |
| 2025/01/14 | 1,054 | 1,056 | 1,034 | 1,041 | -19 | -1.8% | 47,700 |
| 2025/01/10 | 1,061 | 1,068 | 1,055 | 1,060 | -1 | -0.1% | 4,600 |
| 2025/01/09 | 1,065 | 1,068 | 1,050 | 1,061 | -2 | -0.2% | 10,800 |
| 2025/01/08 | 1,071 | 1,071 | 1,063 | 1,063 | -6 | -0.6% | 4,600 |
| 2025/01/07 | 1,063 | 1,084 | 1,063 | 1,069 | +6 | +0.6% | 17,300 |
| 2025/01/06 | 1,064 | 1,069 | 1,058 | 1,063 | ±0 | ±0% | 11,400 |
| 2024/12/30 | 1,060 | 1,073 | 1,060 | 1,063 | -11 | -1% | 11,700 |
| 2024/12/27 | 1,067 | 1,075 | 1,061 | 1,074 | -14 | -1.3% | 15,700 |
| 2024/12/26 | 1,073 | 1,088 | 1,068 | 1,088 | +22 | +2.1% | 16,200 |
| 2024/12/25 | 1,073 | 1,073 | 1,061 | 1,066 | +2 | +0.2% | 7,100 |
| 2024/12/24 | 1,068 | 1,070 | 1,063 | 1,064 | -4 | -0.4% | 2,600 |
| 2024/12/23 | 1,077 | 1,077 | 1,061 | 1,068 | ±0 | ±0% | 10,300 |
| 2024/12/20 | 1,069 | 1,072 | 1,060 | 1,068 | +7 | +0.7% | 6,200 |
| 2024/12/19 | 1,060 | 1,069 | 1,060 | 1,061 | ±0 | ±0% | 4,600 |
| 2024/12/18 | 1,068 | 1,080 | 1,061 | 1,061 | -7 | -0.7% | 7,500 |
| 2024/12/17 | 1,066 | 1,071 | 1,064 | 1,068 | +3 | +0.3% | 8,400 |
| 2024/12/16 | 1,078 | 1,078 | 1,065 | 1,065 | -6 | -0.6% | 7,500 |
| 2024/12/13 | 1,063 | 1,075 | 1,063 | 1,071 | +8 | +0.8% | 3,500 |
| 2024/12/12 | 1,076 | 1,079 | 1,063 | 1,063 | -8 | -0.7% | 11,400 |
| 2024/12/11 | 1,076 | 1,079 | 1,071 | 1,071 | -5 | -0.5% | 6,200 |
| 2024/12/10 | 1,072 | 1,079 | 1,068 | 1,076 | +8 | +0.7% | 9,900 |
| 2024/12/09 | 1,084 | 1,089 | 1,064 | 1,068 | +4 | +0.4% | 9,300 |
| 2024/12/06 | 1,065 | 1,074 | 1,061 | 1,064 | -2 | -0.2% | 5,100 |
| 2024/12/05 | 1,072 | 1,072 | 1,062 | 1,066 | -5 | -0.5% | 4,800 |
| 2024/12/04 | 1,068 | 1,073 | 1,061 | 1,071 | -3 | -0.3% | 6,700 |
| 2024/12/03 | 1,074 | 1,075 | 1,062 | 1,074 | +7 | +0.7% | 7,000 |
51～
100
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
