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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 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 |
| 2017/06/28 | 1,145 | 1,160 | 1,120 | 1,131 | -19 | -1.7% | 6,200 |
| 2017/06/27 | 1,162 | 1,162 | 1,139 | 1,150 | -10 | -0.9% | 3,000 |
| 2017/06/26 | 1,185 | 1,185 | 1,160 | 1,160 | ±0 | ±0% | 2,000 |
| 2017/06/23 | 1,157 | 1,189 | 1,157 | 1,160 | +3 | +0.3% | 5,300 |
| 2017/06/22 | 1,135 | 1,171 | 1,128 | 1,157 | +32 | +2.8% | 4,700 |
| 2017/06/21 | 1,128 | 1,128 | 1,119 | 1,125 | +3 | +0.3% | 2,100 |
| 2017/06/20 | 1,123 | 1,123 | 1,093 | 1,122 | +24 | +2.2% | 1,800 |
| 2017/06/19 | 1,070 | 1,111 | 1,070 | 1,098 | +32 | +3% | 4,500 |
| 2017/06/16 | 1,101 | 1,106 | 1,060 | 1,066 | -40 | -3.6% | 10,300 |
| 2017/06/15 | 1,107 | 1,122 | 1,106 | 1,106 | -37 | -3.2% | 9,900 |
| 2017/06/14 | 1,110 | 1,143 | 1,100 | 1,143 | -27 | -2.3% | 13,900 |
| 2017/06/13 | 1,141 | 1,170 | 1,141 | 1,170 | -1 | -0.1% | 9,000 |
| 2017/06/12 | 1,180 | 1,189 | 1,129 | 1,171 | +2 | +0.2% | 9,300 |
| 2017/06/09 | 1,174 | 1,175 | 1,169 | 1,169 | +1 | +0.1% | 1,300 |
| 2017/06/08 | 1,183 | 1,188 | 1,168 | 1,168 | -4 | -0.3% | 2,000 |
| 2017/06/07 | 1,174 | 1,184 | 1,172 | 1,172 | +1 | +0.1% | 1,700 |
| 2017/06/06 | 1,172 | 1,173 | 1,158 | 1,171 | ±0 | ±0% | 2,200 |
| 2017/06/05 | 1,170 | 1,197 | 1,170 | 1,171 | +3 | +0.3% | 2,500 |
| 2017/06/02 | 1,164 | 1,193 | 1,160 | 1,168 | +10 | +0.9% | 6,600 |
| 2017/06/01 | 1,194 | 1,200 | 1,154 | 1,158 | -6 | -0.5% | 6,800 |
| 2017/05/31 | 1,170 | 1,170 | 1,140 | 1,164 | +19 | +1.7% | 5,700 |
| 2017/05/30 | 1,155 | 1,155 | 1,140 | 1,145 | +4 | +0.4% | 1,300 |
| 2017/05/29 | 1,165 | 1,175 | 1,136 | 1,141 | +6 | +0.5% | 5,700 |
| 2017/05/26 | 1,131 | 1,145 | 1,131 | 1,135 | +10 | +0.9% | 600 |
| 2017/05/25 | 1,140 | 1,141 | 1,125 | 1,125 | -15 | -1.3% | 2,000 |
| 2017/05/24 | 1,142 | 1,142 | 1,131 | 1,140 | ±0 | ±0% | 3,800 |
| 2017/05/23 | 1,149 | 1,163 | 1,139 | 1,140 | +2 | +0.2% | 5,900 |
| 2017/05/22 | 1,125 | 1,149 | 1,125 | 1,138 | +38 | +3.5% | 7,100 |
| 2017/05/19 | 1,091 | 1,121 | 1,091 | 1,100 | -10 | -0.9% | 3,500 |
| 2017/05/18 | 1,101 | 1,116 | 1,091 | 1,110 | -12 | -1.1% | 3,400 |
| 2017/05/17 | 1,121 | 1,125 | 1,109 | 1,122 | +1 | +0.1% | 4,400 |
| 2017/05/16 | 1,097 | 1,159 | 1,080 | 1,121 | -83 | -6.9% | 16,600 |
| 2017/05/15 | 1,180 | 1,250 | 1,171 | 1,204 | +114 | +10.5% | 22,000 |
| 2017/05/12 | 1,100 | 1,120 | 1,090 | 1,090 | -1 | -0.1% | 4,300 |
| 2017/05/11 | 1,073 | 1,091 | 1,060 | 1,091 | +18 | +1.7% | 7,400 |
1901～
1950
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
