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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,093 | 1,093 | 1,063 | 1,067 | +4 | +0.4% | 6,700 |
| 2024/11/29 | 1,070 | 1,078 | 1,052 | 1,063 | -1 | -0.1% | 8,600 |
| 2024/11/28 | 1,051 | 1,064 | 1,051 | 1,064 | +13 | +1.2% | 5,100 |
| 2024/11/27 | 1,052 | 1,065 | 1,050 | 1,051 | -1 | -0.1% | 4,600 |
| 2024/11/26 | 1,062 | 1,065 | 1,050 | 1,052 | -10 | -0.9% | 11,800 |
| 2024/11/25 | 1,065 | 1,075 | 1,062 | 1,062 | +1 | +0.1% | 11,200 |
| 2024/11/22 | 1,072 | 1,072 | 1,056 | 1,061 | -1 | -0.1% | 6,400 |
| 2024/11/21 | 1,079 | 1,079 | 1,057 | 1,062 | -6 | -0.6% | 12,500 |
| 2024/11/20 | 1,071 | 1,080 | 1,065 | 1,068 | -3 | -0.3% | 7,500 |
| 2024/11/19 | 1,065 | 1,091 | 1,065 | 1,071 | +6 | +0.6% | 9,200 |
| 2024/11/18 | 1,055 | 1,074 | 1,046 | 1,065 | ±0 | ±0% | 21,300 |
| 2024/11/15 | 1,109 | 1,109 | 1,064 | 1,065 | -36 | -3.3% | 33,700 |
| 2024/11/14 | 1,122 | 1,135 | 1,101 | 1,101 | -20 | -1.8% | 24,800 |
| 2024/11/13 | 1,119 | 1,123 | 1,111 | 1,121 | +1 | +0.1% | 10,300 |
| 2024/11/12 | 1,120 | 1,145 | 1,113 | 1,120 | +1 | +0.1% | 14,800 |
| 2024/11/11 | 1,097 | 1,143 | 1,093 | 1,119 | +29 | +2.7% | 17,300 |
| 2024/11/08 | 1,100 | 1,100 | 1,084 | 1,090 | -9 | -0.8% | 27,200 |
| 2024/11/07 | 1,099 | 1,099 | 1,084 | 1,099 | +8 | +0.7% | 12,400 |
| 2024/11/06 | 1,087 | 1,099 | 1,087 | 1,091 | +4 | +0.4% | 12,400 |
| 2024/11/05 | 1,097 | 1,097 | 1,067 | 1,087 | +34 | +3.2% | 21,300 |
| 2024/11/01 | 1,058 | 1,065 | 1,048 | 1,053 | -8 | -0.8% | 10,700 |
| 2024/10/31 | 1,100 | 1,100 | 1,061 | 1,061 | -4 | -0.4% | 14,500 |
| 2024/10/30 | 1,059 | 1,070 | 1,052 | 1,065 | -4 | -0.4% | 6,800 |
| 2024/10/29 | 1,031 | 1,069 | 1,031 | 1,069 | +38 | +3.7% | 12,700 |
| 2024/10/28 | 1,007 | 1,031 | 1,006 | 1,031 | +32 | +3.2% | 10,600 |
| 2024/10/25 | 1,015 | 1,018 | 997 | 999 | -13 | -1.3% | 9,800 |
| 2024/10/24 | 1,013 | 1,050 | 1,001 | 1,012 | -11 | -1.1% | 17,900 |
| 2024/10/23 | 1,020 | 1,027 | 1,011 | 1,023 | +3 | +0.3% | 8,300 |
| 2024/10/22 | 1,047 | 1,052 | 1,010 | 1,020 | -25 | -2.4% | 15,100 |
| 2024/10/21 | 1,025 | 1,045 | 1,025 | 1,045 | +20 | +2% | 6,200 |
| 2024/10/18 | 1,023 | 1,025 | 1,002 | 1,025 | +17 | +1.7% | 9,800 |
| 2024/10/17 | 1,007 | 1,020 | 995 | 1,008 | -2 | -0.2% | 10,300 |
| 2024/10/16 | 1,012 | 1,015 | 1,010 | 1,010 | -5 | -0.5% | 1,600 |
| 2024/10/15 | 1,023 | 1,027 | 1,015 | 1,015 | -5 | -0.5% | 3,700 |
| 2024/10/11 | 1,016 | 1,023 | 1,011 | 1,020 | +3 | +0.3% | 3,400 |
| 2024/10/10 | 1,014 | 1,017 | 1,008 | 1,017 | +4 | +0.4% | 3,600 |
| 2024/10/09 | 1,001 | 1,014 | 996 | 1,013 | +20 | +2% | 5,100 |
| 2024/10/08 | 1,002 | 1,009 | 991 | 993 | -10 | -1% | 10,700 |
| 2024/10/07 | 1,025 | 1,025 | 1,003 | 1,003 | -6 | -0.6% | 5,000 |
| 2024/10/04 | 1,019 | 1,036 | 1,008 | 1,009 | +3 | +0.3% | 5,800 |
| 2024/10/03 | 1,024 | 1,025 | 1,000 | 1,006 | -6 | -0.6% | 7,100 |
| 2024/10/02 | 1,012 | 1,015 | 997 | 1,012 | -2 | -0.2% | 9,300 |
| 2024/10/01 | 1,008 | 1,028 | 1,003 | 1,014 | +19 | +1.9% | 5,700 |
| 2024/09/30 | 1,000 | 1,006 | 965 | 995 | -24 | -2.4% | 31,700 |
| 2024/09/27 | 1,019 | 1,031 | 1,010 | 1,019 | +7 | +0.7% | 5,600 |
| 2024/09/26 | 997 | 1,022 | 992 | 1,012 | +16 | +1.6% | 16,000 |
| 2024/09/25 | 995 | 998 | 993 | 996 | +2 | +0.2% | 4,100 |
| 2024/09/24 | 1,011 | 1,011 | 993 | 994 | -9 | -0.9% | 11,200 |
| 2024/09/20 | 1,000 | 1,020 | 999 | 1,003 | +9 | +0.9% | 12,700 |
| 2024/09/19 | 1,000 | 1,014 | 994 | 994 | ±0 | ±0% | 8,800 |
101～
150
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
