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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 1,290 | 1,290 | 1,193 | 1,193 | -72 | -5.7% | 28,500 |
| 2024/04/01 | 1,279 | 1,280 | 1,233 | 1,265 | -14 | -1.1% | 21,400 |
| 2024/03/29 | 1,249 | 1,300 | 1,230 | 1,279 | +67 | +5.5% | 56,100 |
| 2024/03/28 | 1,195 | 1,220 | 1,192 | 1,212 | +19 | +1.6% | 9,300 |
| 2024/03/27 | 1,173 | 1,198 | 1,173 | 1,193 | +22 | +1.9% | 14,300 |
| 2024/03/26 | 1,150 | 1,171 | 1,147 | 1,171 | +21 | +1.8% | 8,300 |
| 2024/03/25 | 1,133 | 1,150 | 1,132 | 1,150 | +25 | +2.2% | 4,000 |
| 2024/03/22 | 1,148 | 1,148 | 1,110 | 1,125 | -23 | -2% | 11,600 |
| 2024/03/21 | 1,155 | 1,155 | 1,127 | 1,148 | +1 | +0.1% | 5,200 |
| 2024/03/19 | 1,158 | 1,159 | 1,133 | 1,147 | -12 | -1% | 7,000 |
| 2024/03/18 | 1,117 | 1,167 | 1,100 | 1,159 | +35 | +3.1% | 11,100 |
| 2024/03/15 | 1,123 | 1,130 | 1,101 | 1,124 | ±0 | ±0% | 2,800 |
| 2024/03/14 | 1,096 | 1,167 | 1,096 | 1,124 | +28 | +2.6% | 37,400 |
| 2024/03/13 | 1,096 | 1,117 | 1,096 | 1,096 | -3 | -0.3% | 4,000 |
| 2024/03/12 | 1,084 | 1,146 | 1,082 | 1,099 | +4 | +0.4% | 7,800 |
| 2024/03/11 | 1,132 | 1,132 | 1,095 | 1,095 | -41 | -3.6% | 8,900 |
| 2024/03/08 | 1,144 | 1,144 | 1,107 | 1,136 | -17 | -1.5% | 4,800 |
| 2024/03/07 | 1,197 | 1,199 | 1,126 | 1,153 | -49 | -4.1% | 24,200 |
| 2024/03/06 | 1,179 | 1,249 | 1,179 | 1,202 | +26 | +2.2% | 21,300 |
| 2024/03/05 | 1,137 | 1,180 | 1,122 | 1,176 | +39 | +3.4% | 34,200 |
| 2024/03/04 | 1,093 | 1,139 | 1,087 | 1,137 | +57 | +5.3% | 23,400 |
| 2024/03/01 | 1,065 | 1,080 | 1,050 | 1,080 | +18 | +1.7% | 14,700 |
| 2024/02/29 | 1,045 | 1,064 | 1,045 | 1,062 | +17 | +1.6% | 21,600 |
| 2024/02/28 | 1,045 | 1,045 | 1,038 | 1,045 | ±0 | ±0% | 1,800 |
| 2024/02/27 | 1,050 | 1,058 | 1,033 | 1,045 | -9 | -0.9% | 9,000 |
| 2024/02/26 | 1,057 | 1,057 | 1,045 | 1,054 | +7 | +0.7% | 8,800 |
| 2024/02/22 | 1,047 | 1,054 | 1,043 | 1,047 | ±0 | ±0% | 4,300 |
| 2024/02/21 | 1,050 | 1,055 | 1,047 | 1,047 | -11 | -1% | 9,000 |
| 2024/02/20 | 1,050 | 1,058 | 1,040 | 1,058 | +3 | +0.3% | 15,200 |
| 2024/02/19 | 1,060 | 1,060 | 1,032 | 1,055 | -5 | -0.5% | 9,200 |
| 2024/02/16 | 1,060 | 1,065 | 1,045 | 1,060 | +10 | +1% | 15,700 |
| 2024/02/15 | 1,072 | 1,149 | 1,050 | 1,050 | +38 | +3.8% | 41,700 |
| 2024/02/14 | 1,004 | 1,018 | 998 | 1,012 | +4 | +0.4% | 6,000 |
| 2024/02/13 | 1,002 | 1,008 | 998 | 1,008 | +8 | +0.8% | 2,800 |
| 2024/02/09 | 1,005 | 1,005 | 993 | 1,000 | -10 | -1% | 5,700 |
| 2024/02/08 | 1,017 | 1,017 | 1,000 | 1,010 | -7 | -0.7% | 3,200 |
| 2024/02/07 | 1,026 | 1,028 | 1,017 | 1,017 | -9 | -0.9% | 3,600 |
| 2024/02/06 | 1,031 | 1,031 | 1,019 | 1,026 | -5 | -0.5% | 1,200 |
| 2024/02/05 | 1,017 | 1,037 | 1,017 | 1,031 | +18 | +1.8% | 4,600 |
| 2024/02/02 | 1,010 | 1,020 | 1,002 | 1,013 | -5 | -0.5% | 7,000 |
| 2024/02/01 | 1,006 | 1,030 | 1,000 | 1,018 | +4 | +0.4% | 5,800 |
| 2024/01/31 | 1,011 | 1,014 | 1,000 | 1,014 | -8 | -0.8% | 8,600 |
| 2024/01/30 | 1,033 | 1,040 | 976 | 1,022 | -27 | -2.6% | 14,700 |
| 2024/01/29 | 1,040 | 1,059 | 1,035 | 1,049 | +14 | +1.4% | 25,200 |
| 2024/01/26 | 1,012 | 1,058 | 1,010 | 1,035 | +25 | +2.5% | 25,300 |
| 2024/01/25 | 999 | 1,010 | 985 | 1,010 | +12 | +1.2% | 10,300 |
| 2024/01/24 | 1,003 | 1,003 | 996 | 998 | -1 | -0.1% | 3,200 |
| 2024/01/23 | 1,000 | 1,059 | 991 | 999 | +17 | +1.7% | 21,300 |
| 2024/01/22 | 968 | 982 | 966 | 982 | +14 | +1.4% | 12,000 |
| 2024/01/19 | 970 | 970 | 961 | 968 | +4 | +0.4% | 7,100 |
301～
350
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 | 106,900円 | +7.7% | +14.6% | 4.68% | 9.63倍 | 1.72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 | 132,900円 | +2.2% | -4.0% | 3.16% | 9.70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 | 95,000円 | +4.2% | +39.1% | 3.89% | 10.12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 | 56,900円 | -1.5% | -15.0% | 5.27% | 10.95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
