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 |
|---|---|---|---|---|---|---|---|
| 2018/04/23 | 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 |
| 2018/03/01 | 3,190 | 3,645 | 3,035 | 3,160 | -170 | -5.1% | 178,400 |
| 2018/02/28 | 2,879 | 3,330 | 2,725 | 3,330 | +501 | +17.7% | 99,000 |
| 2018/02/27 | 2,698 | 2,949 | 2,694 | 2,829 | +269 | +10.5% | 105,300 |
| 2018/02/26 | 2,590 | 2,600 | 2,480 | 2,560 | +30 | +1.2% | 31,800 |
| 2018/02/23 | 2,563 | 2,644 | 2,450 | 2,530 | +116 | +4.8% | 64,600 |
| 2018/02/22 | 2,263 | 2,554 | 2,230 | 2,414 | +51 | +2.2% | 93,100 |
| 2018/02/21 | 2,013 | 2,363 | 2,006 | 2,363 | +400 | +20.4% | 63,800 |
| 2018/02/20 | 2,067 | 2,067 | 1,960 | 1,963 | -88 | -4.3% | 25,300 |
| 2018/02/19 | 1,980 | 2,183 | 1,955 | 2,051 | +191 | +10.3% | 53,600 |
| 2018/02/16 | 1,880 | 1,900 | 1,771 | 1,860 | +95 | +5.4% | 78,600 |
| 2018/02/15 | 1,765 | 1,765 | 1,622 | 1,765 | +300 | +20.5% | 118,600 |
| 2018/02/14 | 1,518 | 1,518 | 1,433 | 1,465 | -35 | -2.3% | 12,800 |
| 2018/02/13 | 1,545 | 1,548 | 1,487 | 1,500 | -45 | -2.9% | 13,600 |
| 2018/02/09 | 1,450 | 1,545 | 1,423 | 1,545 | -28 | -1.8% | 10,100 |
1751～
1800
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
