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 |
|---|---|---|---|---|---|---|---|
| 2017/09/08 | 1,700 | 1,700 | 1,615 | 1,645 | -58 | -3.4% | 18,300 |
| 2017/09/07 | 1,632 | 1,756 | 1,596 | 1,703 | +197 | +13.1% | 47,100 |
| 2017/09/06 | 1,480 | 1,590 | 1,476 | 1,506 | -10 | -0.7% | 27,100 |
| 2017/09/05 | 1,714 | 1,714 | 1,500 | 1,516 | -198 | -11.6% | 23,000 |
| 2017/09/04 | 1,622 | 1,770 | 1,622 | 1,714 | +52 | +3.1% | 40,500 |
| 2017/09/01 | 1,844 | 1,844 | 1,619 | 1,662 | -119 | -6.7% | 50,800 |
| 2017/08/31 | 1,870 | 2,050 | 1,733 | 1,781 | +106 | +6.3% | 266,800 |
| 2017/08/30 | 1,405 | 1,675 | 1,400 | 1,675 | +300 | +21.8% | 158,800 |
| 2017/08/29 | 1,348 | 1,426 | 1,335 | 1,375 | +45 | +3.4% | 13,100 |
| 2017/08/28 | 1,293 | 1,348 | 1,280 | 1,330 | +37 | +2.9% | 12,800 |
| 2017/08/25 | 1,295 | 1,295 | 1,270 | 1,293 | +18 | +1.4% | 1,600 |
| 2017/08/24 | 1,277 | 1,278 | 1,255 | 1,275 | ±0 | ±0% | 3,300 |
| 2017/08/23 | 1,300 | 1,300 | 1,275 | 1,275 | -8 | -0.6% | 5,900 |
| 2017/08/22 | 1,265 | 1,287 | 1,265 | 1,283 | +18 | +1.4% | 2,600 |
| 2017/08/21 | 1,270 | 1,299 | 1,265 | 1,265 | +3 | +0.2% | 1,700 |
| 2017/08/18 | 1,260 | 1,274 | 1,260 | 1,262 | +8 | +0.6% | 3,000 |
| 2017/08/17 | 1,221 | 1,260 | 1,221 | 1,254 | +42 | +3.5% | 8,100 |
| 2017/08/16 | 1,237 | 1,251 | 1,212 | 1,212 | -17 | -1.4% | 5,300 |
| 2017/08/15 | 1,289 | 1,329 | 1,218 | 1,229 | +38 | +3.2% | 25,000 |
| 2017/08/14 | 1,217 | 1,217 | 1,175 | 1,191 | -33 | -2.7% | 4,500 |
| 2017/08/10 | 1,180 | 1,224 | 1,177 | 1,224 | +47 | +4% | 3,400 |
| 2017/08/09 | 1,190 | 1,190 | 1,177 | 1,177 | -43 | -3.5% | 1,100 |
| 2017/08/08 | 1,220 | 1,220 | 1,220 | 1,220 | +30 | +2.5% | 100 |
| 2017/08/07 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 800 |
| 2017/08/04 | 1,175 | 1,200 | 1,175 | 1,200 | ±0 | ±0% | 1,100 |
| 2017/08/03 | 1,202 | 1,202 | 1,200 | 1,200 | -10 | -0.8% | 300 |
| 2017/08/02 | 1,210 | 1,210 | 1,210 | 1,210 | +10 | +0.8% | 300 |
| 2017/08/01 | 1,219 | 1,222 | 1,195 | 1,200 | -20 | -1.6% | 4,700 |
| 2017/07/31 | 1,222 | 1,246 | 1,220 | 1,220 | -38 | -3% | 2,500 |
| 2017/07/28 | 1,245 | 1,258 | 1,233 | 1,258 | +13 | +1% | 1,300 |
| 2017/07/27 | 1,245 | 1,245 | 1,245 | 1,245 | ±0 | ±0% | 200 |
| 2017/07/26 | 1,250 | 1,250 | 1,245 | 1,245 | +6 | +0.5% | 200 |
| 2017/07/25 | 1,269 | 1,269 | 1,239 | 1,239 | -31 | -2.4% | 700 |
| 2017/07/24 | 1,289 | 1,289 | 1,270 | 1,270 | +10 | +0.8% | 400 |
| 2017/07/21 | 1,260 | 1,309 | 1,260 | 1,260 | +30 | +2.4% | 1,000 |
| 2017/07/20 | 1,270 | 1,270 | 1,230 | 1,230 | -69 | -5.3% | 5,000 |
| 2017/07/19 | 1,330 | 1,330 | 1,284 | 1,299 | -21 | -1.6% | 3,300 |
| 2017/07/18 | 1,344 | 1,344 | 1,314 | 1,320 | +20 | +1.5% | 3,300 |
| 2017/07/14 | 1,331 | 1,331 | 1,270 | 1,300 | -31 | -2.3% | 3,400 |
| 2017/07/13 | 1,333 | 1,366 | 1,328 | 1,331 | +6 | +0.5% | 4,800 |
| 2017/07/12 | 1,370 | 1,375 | 1,307 | 1,325 | +25 | +1.9% | 21,000 |
| 2017/07/11 | 1,210 | 1,300 | 1,190 | 1,300 | +92 | +7.6% | 12,400 |
| 2017/07/10 | 1,188 | 1,208 | 1,179 | 1,208 | +20 | +1.7% | 6,200 |
| 2017/07/07 | 1,180 | 1,188 | 1,167 | 1,188 | +23 | +2% | 5,700 |
| 2017/07/06 | 1,169 | 1,180 | 1,165 | 1,165 | +15 | +1.3% | 4,000 |
| 2017/07/05 | 1,150 | 1,150 | 1,150 | 1,150 | +14 | +1.2% | 100 |
| 2017/07/04 | 1,164 | 1,170 | 1,136 | 1,136 | -19 | -1.6% | 5,700 |
| 2017/07/03 | 1,167 | 1,167 | 1,150 | 1,155 | +18 | +1.6% | 3,900 |
| 2017/06/30 | 1,152 | 1,152 | 1,131 | 1,137 | +15 | +1.3% | 1,900 |
| 2017/06/29 | 1,131 | 1,140 | 1,120 | 1,122 | -9 | -0.8% | 4,700 |
1901～
1950
件表示中 / 2432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 | 106,600円 | +7.7% | +14.6% | 4.69% | 9.60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 | 132,600円 | +2.2% | -4.0% | 3.17% | 9.68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 | 95,100円 | +4.2% | +39.1% | 3.89% | 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 | 56,700円 | -1.5% | -15.0% | 5.29% | 10.91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 | 20,100円 | +16.1% | - | 0.00% | - | 1.38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
