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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,554 | 1,555 | 1,550 | 1,553 | +1 | +0.1% | 700 |
| 2015/12/01 | 1,550 | 1,589 | 1,530 | 1,552 | +17 | +1.1% | 6,300 |
| 2015/11/30 | 1,547 | 1,550 | 1,525 | 1,535 | +10 | +0.7% | 3,400 |
| 2015/11/27 | 1,516 | 1,534 | 1,502 | 1,525 | -9 | -0.6% | 3,500 |
| 2015/11/26 | 1,527 | 1,534 | 1,515 | 1,534 | +6 | +0.4% | 1,500 |
| 2015/11/25 | 1,515 | 1,528 | 1,515 | 1,528 | +8 | +0.5% | 2,500 |
| 2015/11/24 | 1,542 | 1,542 | 1,504 | 1,520 | +22 | +1.5% | 1,100 |
| 2015/11/20 | 1,502 | 1,510 | 1,497 | 1,498 | -3 | -0.2% | 3,300 |
| 2015/11/19 | 1,500 | 1,510 | 1,490 | 1,501 | +1 | +0.1% | 5,300 |
| 2015/11/18 | 1,510 | 1,520 | 1,500 | 1,500 | ±0 | ±0% | 3,900 |
| 2015/11/17 | 1,500 | 1,515 | 1,500 | 1,500 | -7 | -0.5% | 7,900 |
| 2015/11/16 | 1,495 | 1,532 | 1,493 | 1,507 | -55 | -3.5% | 7,300 |
| 2015/11/13 | 1,710 | 1,719 | 1,557 | 1,562 | -148 | -8.7% | 27,000 |
| 2015/11/12 | 1,695 | 1,714 | 1,651 | 1,710 | +20 | +1.2% | 2,800 |
| 2015/11/11 | 1,699 | 1,699 | 1,681 | 1,690 | +25 | +1.5% | 1,100 |
| 2015/11/10 | 1,698 | 1,698 | 1,665 | 1,665 | -15 | -0.9% | 600 |
| 2015/11/09 | 1,678 | 1,681 | 1,678 | 1,680 | +3 | +0.2% | 600 |
| 2015/11/06 | 1,641 | 1,677 | 1,641 | 1,677 | +27 | +1.6% | 1,200 |
| 2015/11/05 | 1,717 | 1,717 | 1,650 | 1,650 | -69 | -4% | 8,700 |
| 2015/11/04 | 1,753 | 1,753 | 1,705 | 1,719 | -34 | -1.9% | 4,700 |
| 2015/11/02 | 1,795 | 1,795 | 1,750 | 1,753 | -42 | -2.3% | 3,400 |
| 2015/10/30 | 1,800 | 1,800 | 1,789 | 1,795 | +18 | +1% | 2,200 |
| 2015/10/29 | 1,780 | 1,780 | 1,746 | 1,777 | ±0 | ±0% | 1,100 |
| 2015/10/28 | 1,765 | 1,779 | 1,741 | 1,777 | -1 | -0.1% | 1,500 |
| 2015/10/27 | 1,765 | 1,778 | 1,757 | 1,778 | -27 | -1.5% | 2,600 |
| 2015/10/26 | 1,810 | 1,810 | 1,790 | 1,805 | +8 | +0.4% | 1,000 |
| 2015/10/23 | 1,770 | 1,800 | 1,765 | 1,797 | +7 | +0.4% | 1,400 |
| 2015/10/22 | 1,790 | 1,790 | 1,790 | 1,790 | -10 | -0.6% | 500 |
| 2015/10/21 | 1,790 | 1,800 | 1,790 | 1,800 | - | - | 1,300 |
| 2015/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/19 | 1,758 | 1,794 | 1,758 | 1,794 | -4 | -0.2% | 900 |
| 2015/10/16 | 1,750 | 1,799 | 1,750 | 1,798 | +14 | +0.8% | 1,600 |
| 2015/10/15 | 1,800 | 1,806 | 1,761 | 1,784 | -16 | -0.9% | 1,400 |
| 2015/10/14 | 1,738 | 1,800 | 1,738 | 1,800 | +22 | +1.2% | 1,900 |
| 2015/10/13 | 1,780 | 1,780 | 1,672 | 1,778 | -22 | -1.2% | 3,200 |
| 2015/10/09 | 1,805 | 1,805 | 1,780 | 1,800 | ±0 | ±0% | 500 |
| 2015/10/08 | 1,860 | 1,860 | 1,800 | 1,800 | -20 | -1.1% | 1,000 |
| 2015/10/07 | 1,810 | 1,880 | 1,800 | 1,820 | +20 | +1.1% | 10,700 |
| 2015/10/06 | 1,769 | 1,803 | 1,756 | 1,800 | -9 | -0.5% | 5,800 |
| 2015/10/05 | 1,697 | 1,812 | 1,696 | 1,809 | +144 | +8.6% | 7,900 |
| 2015/10/02 | 1,680 | 1,680 | 1,665 | 1,665 | -12 | -0.7% | 600 |
| 2015/10/01 | 1,630 | 1,681 | 1,630 | 1,677 | +47 | +2.9% | 1,600 |
| 2015/09/30 | 1,680 | 1,680 | 1,600 | 1,630 | +30 | +1.9% | 3,200 |
| 2015/09/29 | 1,561 | 1,640 | 1,560 | 1,600 | ±0 | ±0% | 1,200 |
| 2015/09/28 | 1,580 | 1,636 | 1,580 | 1,600 | +24 | +1.5% | 3,500 |
| 2015/09/25 | 1,578 | 1,580 | 1,568 | 1,576 | -2 | -0.1% | 2,200 |
| 2015/09/24 | 1,600 | 1,619 | 1,577 | 1,578 | -82 | -4.9% | 3,700 |
| 2015/09/18 | 1,632 | 1,660 | 1,620 | 1,660 | +8 | +0.5% | 1,700 |
| 2015/09/17 | 1,669 | 1,700 | 1,650 | 1,652 | -57 | -3.3% | 3,400 |
| 2015/09/16 | 1,740 | 1,740 | 1,692 | 1,709 | +9 | +0.5% | 2,200 |
2301～
2350
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
