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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 3,125 | 3,180 | 3,125 | 3,125 | -700 | -18.3% | 80,900 |
| 2018/05/15 | 3,790 | 3,980 | 3,715 | 3,825 | +105 | +2.8% | 33,300 |
| 2018/05/14 | 3,705 | 3,800 | 3,705 | 3,720 | +10 | +0.3% | 7,900 |
| 2018/05/11 | 3,650 | 3,780 | 3,650 | 3,710 | +75 | +2.1% | 7,400 |
| 2018/05/10 | 3,670 | 3,695 | 3,605 | 3,635 | -65 | -1.8% | 5,700 |
| 2018/05/09 | 3,590 | 3,745 | 3,575 | 3,700 | ±0 | ±0% | 10,300 |
| 2018/05/08 | 3,800 | 3,825 | 3,505 | 3,700 | +45 | +1.2% | 32,500 |
| 2018/05/07 | 3,520 | 3,690 | 3,365 | 3,655 | +290 | +8.6% | 38,300 |
| 2018/05/02 | 3,065 | 3,440 | 3,025 | 3,365 | +360 | +12% | 25,300 |
| 2018/05/01 | 3,095 | 3,095 | 2,995 | 3,005 | -100 | -3.2% | 10,200 |
| 2018/04/27 | 3,090 | 3,155 | 3,070 | 3,105 | +25 | +0.8% | 7,000 |
| 2018/04/26 | 3,020 | 3,080 | 3,020 | 3,080 | +60 | +2% | 4,900 |
| 2018/04/25 | 3,000 | 3,030 | 2,972 | 3,020 | -10 | -0.3% | 6,000 |
| 2018/04/24 | 3,065 | 3,090 | 3,010 | 3,030 | -35 | -1.1% | 5,400 |
| 2018/04/23 | 3,155 | 3,155 | 3,045 | 3,065 | -135 | -4.2% | 11,600 |
| 2018/04/20 | 3,150 | 3,325 | 3,150 | 3,200 | -5 | -0.2% | 7,000 |
| 2018/04/19 | 3,150 | 3,280 | 3,070 | 3,205 | +95 | +3.1% | 13,900 |
| 2018/04/18 | 3,015 | 3,110 | 2,931 | 3,110 | +95 | +3.2% | 8,800 |
| 2018/04/17 | 3,165 | 3,215 | 2,934 | 3,015 | -150 | -4.7% | 30,800 |
| 2018/04/16 | 3,310 | 3,375 | 3,155 | 3,165 | -90 | -2.8% | 13,200 |
| 2018/04/13 | 3,255 | 3,310 | 3,255 | 3,255 | -45 | -1.4% | 5,800 |
| 2018/04/12 | 3,135 | 3,350 | 3,130 | 3,300 | +120 | +3.8% | 19,200 |
| 2018/04/11 | 3,285 | 3,305 | 3,140 | 3,180 | -115 | -3.5% | 11,900 |
| 2018/04/10 | 3,295 | 3,510 | 3,295 | 3,295 | -20 | -0.6% | 18,100 |
| 2018/04/09 | 3,035 | 3,375 | 3,030 | 3,315 | +190 | +6.1% | 35,100 |
| 2018/04/06 | 3,480 | 3,480 | 3,115 | 3,125 | -380 | -10.8% | 53,900 |
| 2018/04/05 | 3,685 | 3,685 | 3,505 | 3,505 | -115 | -3.2% | 18,800 |
| 2018/04/04 | 3,710 | 3,740 | 3,575 | 3,620 | -80 | -2.2% | 16,700 |
| 2018/04/03 | 3,660 | 3,780 | 3,655 | 3,700 | -100 | -2.6% | 17,100 |
| 2018/04/02 | 3,600 | 3,950 | 3,590 | 3,800 | +150 | +4.1% | 17,500 |
| 2018/03/30 | 3,570 | 3,735 | 3,545 | 3,650 | +30 | +0.8% | 21,000 |
| 2018/03/29 | 3,830 | 3,830 | 3,615 | 3,620 | -140 | -3.7% | 16,000 |
| 2018/03/28 | 3,790 | 3,860 | 3,650 | 3,760 | +10 | +0.3% | 18,200 |
| 2018/03/27 | 3,900 | 4,105 | 3,715 | 3,750 | -80 | -2.1% | 31,900 |
| 2018/03/26 | 3,700 | 3,830 | 3,375 | 3,830 | +60 | +1.6% | 36,900 |
| 2018/03/23 | 3,820 | 3,960 | 3,770 | 3,770 | -260 | -6.5% | 39,900 |
| 2018/03/22 | 3,800 | 4,040 | 3,755 | 4,030 | +290 | +7.8% | 49,500 |
| 2018/03/20 | 3,675 | 3,790 | 3,590 | 3,740 | -10 | -0.3% | 20,000 |
| 2018/03/19 | 3,860 | 3,990 | 3,550 | 3,750 | -205 | -5.2% | 48,200 |
| 2018/03/16 | 3,610 | 3,960 | 3,600 | 3,955 | +275 | +7.5% | 51,500 |
| 2018/03/15 | 3,730 | 4,095 | 3,680 | 3,680 | +140 | +4% | 88,800 |
| 2018/03/14 | 3,550 | 3,730 | 3,495 | 3,540 | -50 | -1.4% | 44,400 |
| 2018/03/13 | 3,075 | 3,600 | 3,055 | 3,590 | +475 | +15.2% | 60,800 |
| 2018/03/12 | 3,140 | 3,290 | 3,075 | 3,115 | +70 | +2.3% | 20,200 |
| 2018/03/09 | 3,095 | 3,110 | 3,020 | 3,045 | +40 | +1.3% | 25,800 |
| 2018/03/08 | 3,015 | 3,060 | 2,864 | 3,005 | +25 | +0.8% | 34,500 |
| 2018/03/07 | 3,115 | 3,190 | 2,951 | 2,980 | -65 | -2.1% | 30,000 |
| 2018/03/06 | 3,215 | 3,245 | 3,030 | 3,045 | +35 | +1.2% | 34,100 |
| 2018/03/05 | 3,275 | 3,380 | 2,870 | 3,010 | -215 | -6.7% | 70,400 |
| 2018/03/02 | 3,020 | 3,295 | 3,010 | 3,225 | +65 | +2.1% | 83,800 |
1701～
1750
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
