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 |
|---|---|---|---|---|---|---|---|
| 2018/02/08 | 1,540 | 1,578 | 1,530 | 1,573 | +33 | +2.1% | 4,700 |
| 2018/02/07 | 1,601 | 1,635 | 1,540 | 1,540 | +19 | +1.2% | 18,900 |
| 2018/02/06 | 1,535 | 1,602 | 1,450 | 1,521 | -174 | -10.3% | 35,700 |
| 2018/02/05 | 1,681 | 1,740 | 1,673 | 1,695 | -105 | -5.8% | 14,900 |
| 2018/02/02 | 1,844 | 1,844 | 1,800 | 1,800 | -6 | -0.3% | 2,800 |
| 2018/02/01 | 1,799 | 1,824 | 1,799 | 1,806 | +2 | +0.1% | 1,400 |
| 2018/01/31 | 1,830 | 1,860 | 1,801 | 1,804 | -96 | -5.1% | 9,900 |
| 2018/01/30 | 1,862 | 1,900 | 1,750 | 1,900 | +27 | +1.4% | 14,000 |
| 2018/01/29 | 1,869 | 1,877 | 1,851 | 1,873 | +6 | +0.3% | 2,900 |
| 2018/01/26 | 1,843 | 1,877 | 1,843 | 1,867 | -11 | -0.6% | 1,900 |
| 2018/01/25 | 1,880 | 1,884 | 1,850 | 1,878 | -6 | -0.3% | 6,700 |
| 2018/01/24 | 1,905 | 1,920 | 1,883 | 1,884 | -15 | -0.8% | 7,500 |
| 2018/01/23 | 1,906 | 1,919 | 1,880 | 1,899 | +27 | +1.4% | 12,000 |
| 2018/01/22 | 1,819 | 1,920 | 1,815 | 1,872 | +73 | +4.1% | 31,100 |
| 2018/01/19 | 1,750 | 1,799 | 1,721 | 1,799 | +40 | +2.3% | 3,700 |
| 2018/01/18 | 1,749 | 1,788 | 1,745 | 1,759 | +64 | +3.8% | 6,000 |
| 2018/01/17 | 1,709 | 1,709 | 1,692 | 1,695 | -16 | -0.9% | 3,700 |
| 2018/01/16 | 1,781 | 1,781 | 1,701 | 1,711 | -84 | -4.7% | 9,700 |
| 2018/01/15 | 1,825 | 1,825 | 1,781 | 1,795 | -30 | -1.6% | 7,200 |
| 2018/01/12 | 1,871 | 1,926 | 1,821 | 1,825 | -43 | -2.3% | 29,300 |
| 2018/01/11 | 1,798 | 1,872 | 1,797 | 1,868 | +30 | +1.6% | 10,100 |
| 2018/01/10 | 1,730 | 1,900 | 1,711 | 1,838 | +110 | +6.4% | 18,800 |
| 2018/01/09 | 1,695 | 1,743 | 1,692 | 1,728 | +73 | +4.4% | 6,900 |
| 2018/01/05 | 1,649 | 1,655 | 1,635 | 1,655 | +5 | +0.3% | 5,300 |
| 2018/01/04 | 1,630 | 1,680 | 1,601 | 1,650 | +50 | +3.1% | 6,300 |
| 2017/12/29 | 1,612 | 1,612 | 1,598 | 1,600 | -1 | -0.1% | 4,300 |
| 2017/12/28 | 1,584 | 1,614 | 1,584 | 1,601 | +26 | +1.7% | 9,500 |
| 2017/12/27 | 1,570 | 1,575 | 1,562 | 1,575 | +8 | +0.5% | 1,200 |
| 2017/12/26 | 1,579 | 1,579 | 1,567 | 1,567 | -12 | -0.8% | 6,600 |
| 2017/12/25 | 1,582 | 1,582 | 1,570 | 1,579 | +9 | +0.6% | 4,000 |
| 2017/12/22 | 1,573 | 1,573 | 1,559 | 1,570 | +13 | +0.8% | 3,300 |
| 2017/12/21 | 1,572 | 1,572 | 1,556 | 1,557 | -11 | -0.7% | 4,500 |
| 2017/12/20 | 1,558 | 1,749 | 1,558 | 1,568 | +3 | +0.2% | 44,100 |
| 2017/12/19 | 1,568 | 1,568 | 1,562 | 1,565 | -3 | -0.2% | 2,200 |
| 2017/12/18 | 1,595 | 1,595 | 1,563 | 1,568 | -27 | -1.7% | 4,000 |
| 2017/12/15 | 1,579 | 1,596 | 1,560 | 1,595 | +7 | +0.4% | 4,900 |
| 2017/12/14 | 1,560 | 1,589 | 1,560 | 1,588 | +25 | +1.6% | 1,400 |
| 2017/12/13 | 1,563 | 1,614 | 1,560 | 1,563 | +1 | +0.1% | 4,700 |
| 2017/12/12 | 1,587 | 1,587 | 1,561 | 1,562 | -9 | -0.6% | 3,200 |
| 2017/12/11 | 1,570 | 1,580 | 1,560 | 1,571 | +1 | +0.1% | 5,500 |
| 2017/12/08 | 1,618 | 1,634 | 1,565 | 1,570 | -62 | -3.8% | 20,300 |
| 2017/12/07 | 1,640 | 1,640 | 1,621 | 1,632 | -22 | -1.3% | 1,300 |
| 2017/12/06 | 1,682 | 1,682 | 1,630 | 1,654 | -36 | -2.1% | 4,200 |
| 2017/12/05 | 1,692 | 1,692 | 1,683 | 1,690 | -7 | -0.4% | 400 |
| 2017/12/04 | 1,741 | 1,741 | 1,683 | 1,697 | -23 | -1.3% | 3,000 |
| 2017/12/01 | 1,740 | 1,740 | 1,710 | 1,720 | -23 | -1.3% | 1,800 |
| 2017/11/30 | 1,721 | 1,744 | 1,713 | 1,743 | +22 | +1.3% | 2,300 |
| 2017/11/29 | 1,702 | 1,749 | 1,702 | 1,721 | -14 | -0.8% | 2,300 |
| 2017/11/28 | 1,779 | 1,779 | 1,735 | 1,735 | -44 | -2.5% | 1,500 |
| 2017/11/27 | 1,764 | 1,780 | 1,760 | 1,779 | +22 | +1.3% | 2,700 |
1801～
1850
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
