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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 1,352 | 1,385 | 1,346 | 1,351 | -1 | -0.1% | 13,500 |
| 2021/06/14 | 1,325 | 1,366 | 1,290 | 1,352 | +27 | +2% | 15,000 |
| 2021/06/11 | 1,298 | 1,335 | 1,273 | 1,325 | +46 | +3.6% | 12,600 |
| 2021/06/10 | 1,210 | 1,319 | 1,210 | 1,279 | +69 | +5.7% | 12,400 |
| 2021/06/09 | 1,195 | 1,210 | 1,195 | 1,210 | +20 | +1.7% | 1,000 |
| 2021/06/08 | 1,187 | 1,190 | 1,177 | 1,190 | +14 | +1.2% | 2,500 |
| 2021/06/07 | 1,201 | 1,204 | 1,176 | 1,176 | -24 | -2% | 4,600 |
| 2021/06/04 | 1,195 | 1,209 | 1,195 | 1,200 | +2 | +0.2% | 900 |
| 2021/06/03 | 1,199 | 1,200 | 1,198 | 1,198 | -16 | -1.3% | 700 |
| 2021/06/02 | 1,218 | 1,218 | 1,214 | 1,214 | +2 | +0.2% | 200 |
| 2021/06/01 | 1,197 | 1,212 | 1,197 | 1,212 | ±0 | ±0% | 600 |
| 2021/05/31 | 1,219 | 1,219 | 1,189 | 1,212 | +4 | +0.3% | 1,000 |
| 2021/05/28 | 1,210 | 1,225 | 1,208 | 1,208 | +1 | +0.1% | 1,100 |
| 2021/05/27 | 1,209 | 1,209 | 1,204 | 1,207 | +8 | +0.7% | 400 |
| 2021/05/26 | 1,181 | 1,200 | 1,181 | 1,199 | +18 | +1.5% | 800 |
| 2021/05/25 | 1,200 | 1,200 | 1,181 | 1,181 | -19 | -1.6% | 900 |
| 2021/05/24 | 1,233 | 1,233 | 1,193 | 1,200 | +21 | +1.8% | 1,500 |
| 2021/05/21 | 1,183 | 1,184 | 1,179 | 1,179 | -4 | -0.3% | 1,700 |
| 2021/05/20 | 1,184 | 1,186 | 1,183 | 1,183 | -1 | -0.1% | 1,500 |
| 2021/05/19 | 1,186 | 1,199 | 1,184 | 1,184 | -9 | -0.8% | 500 |
| 2021/05/18 | 1,195 | 1,222 | 1,176 | 1,193 | -80 | -6.3% | 6,600 |
| 2021/05/17 | 1,191 | 1,276 | 1,191 | 1,273 | +102 | +8.7% | 7,800 |
| 2021/05/14 | 1,185 | 1,203 | 1,141 | 1,171 | +8 | +0.7% | 2,100 |
| 2021/05/13 | 1,142 | 1,164 | 1,142 | 1,163 | -3 | -0.3% | 1,100 |
| 2021/05/12 | 1,202 | 1,202 | 1,112 | 1,166 | -12 | -1% | 8,000 |
| 2021/05/11 | 1,191 | 1,191 | 1,176 | 1,178 | -2 | -0.2% | 1,700 |
| 2021/05/10 | 1,189 | 1,189 | 1,180 | 1,180 | -19 | -1.6% | 700 |
| 2021/05/07 | 1,200 | 1,200 | 1,188 | 1,199 | +19 | +1.6% | 2,300 |
| 2021/05/06 | 1,180 | 1,180 | 1,180 | 1,180 | -15 | -1.3% | 200 |
| 2021/04/30 | 1,202 | 1,202 | 1,195 | 1,195 | +4 | +0.3% | 1,100 |
| 2021/04/28 | 1,200 | 1,200 | 1,190 | 1,191 | -9 | -0.8% | 800 |
| 2021/04/27 | 1,199 | 1,200 | 1,199 | 1,200 | -1 | -0.1% | 300 |
| 2021/04/26 | 1,201 | 1,201 | 1,201 | 1,201 | -2 | -0.2% | 100 |
| 2021/04/23 | 1,203 | 1,203 | 1,203 | 1,203 | -4 | -0.3% | 200 |
| 2021/04/22 | 1,183 | 1,207 | 1,182 | 1,207 | +22 | +1.9% | 900 |
| 2021/04/21 | 1,188 | 1,188 | 1,184 | 1,185 | -4 | -0.3% | 2,300 |
| 2021/04/20 | 1,203 | 1,203 | 1,189 | 1,189 | -14 | -1.2% | 1,100 |
| 2021/04/19 | 1,200 | 1,203 | 1,200 | 1,203 | +11 | +0.9% | 400 |
| 2021/04/16 | 1,199 | 1,200 | 1,192 | 1,192 | - | - | 1,100 |
| 2021/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/14 | 1,181 | 1,182 | 1,181 | 1,182 | - | - | 400 |
| 2021/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/12 | 1,200 | 1,200 | 1,170 | 1,199 | +10 | +0.8% | 3,400 |
| 2021/04/09 | 1,190 | 1,219 | 1,189 | 1,189 | -4 | -0.3% | 1,700 |
| 2021/04/08 | 1,193 | 1,193 | 1,193 | 1,193 | +3 | +0.3% | 100 |
| 2021/04/07 | 1,190 | 1,190 | 1,190 | 1,190 | -8 | -0.7% | 200 |
| 2021/04/06 | 1,220 | 1,220 | 1,190 | 1,198 | -2 | -0.2% | 1,000 |
| 2021/04/05 | 1,182 | 1,220 | 1,182 | 1,200 | +8 | +0.7% | 4,300 |
| 2021/04/02 | 1,200 | 1,200 | 1,180 | 1,192 | -20 | -1.7% | 2,800 |
| 2021/04/01 | 1,201 | 1,212 | 1,195 | 1,212 | ±0 | ±0% | 1,700 |
951～
1000
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
