平和紙業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 450 | 458 | 450 | 453 | +1 | +0.2% | 8,500 |
| 2018/07/17 | 462 | 466 | 451 | 452 | +2 | +0.4% | 9,700 |
| 2018/07/13 | 452 | 452 | 443 | 450 | -2 | -0.4% | 5,800 |
| 2018/07/12 | 446 | 455 | 439 | 452 | -2 | -0.4% | 8,500 |
| 2018/07/11 | 452 | 475 | 449 | 454 | +10 | +2.3% | 33,700 |
| 2018/07/10 | 456 | 458 | 442 | 444 | -6 | -1.3% | 17,500 |
| 2018/07/09 | 462 | 475 | 449 | 450 | -26 | -5.5% | 31,500 |
| 2018/07/06 | 542 | 550 | 465 | 476 | -29 | -5.7% | 257,400 |
| 2018/07/05 | 433 | 505 | 433 | 505 | +80 | +18.8% | 464,200 |
| 2018/07/04 | 425 | 433 | 425 | 425 | -3 | -0.7% | 4,300 |
| 2018/07/03 | 427 | 430 | 427 | 428 | -1 | -0.2% | 2,000 |
| 2018/07/02 | 429 | 433 | 429 | 429 | -1 | -0.2% | 2,500 |
| 2018/06/29 | 423 | 431 | 422 | 430 | +4 | +0.9% | 4,000 |
| 2018/06/28 | 422 | 429 | 422 | 426 | +4 | +0.9% | 900 |
| 2018/06/27 | 433 | 433 | 422 | 422 | +1 | +0.2% | 2,000 |
| 2018/06/26 | 412 | 425 | 412 | 421 | +11 | +2.7% | 6,500 |
| 2018/06/25 | 437 | 440 | 401 | 410 | -22 | -5.1% | 35,100 |
| 2018/06/22 | 454 | 454 | 430 | 432 | -25 | -5.5% | 40,800 |
| 2018/06/21 | 479 | 479 | 451 | 457 | -15 | -3.2% | 20,400 |
| 2018/06/20 | 485 | 485 | 470 | 472 | -13 | -2.7% | 15,100 |
| 2018/06/19 | 488 | 488 | 480 | 485 | -3 | -0.6% | 5,700 |
| 2018/06/18 | 492 | 493 | 488 | 488 | ±0 | ±0% | 2,800 |
| 2018/06/15 | 491 | 492 | 486 | 488 | -2 | -0.4% | 9,300 |
| 2018/06/14 | 489 | 492 | 487 | 490 | +2 | +0.4% | 2,600 |
| 2018/06/13 | 487 | 491 | 485 | 488 | -2 | -0.4% | 4,400 |
| 2018/06/12 | 491 | 491 | 488 | 490 | +3 | +0.6% | 2,400 |
| 2018/06/11 | 490 | 493 | 486 | 487 | +3 | +0.6% | 4,700 |
| 2018/06/08 | 489 | 491 | 484 | 484 | -5 | -1% | 7,100 |
| 2018/06/07 | 489 | 489 | 486 | 489 | ±0 | ±0% | 2,900 |
| 2018/06/06 | 498 | 498 | 486 | 489 | +3 | +0.6% | 6,300 |
| 2018/06/05 | 493 | 493 | 477 | 486 | -7 | -1.4% | 16,500 |
| 2018/06/04 | 497 | 499 | 492 | 493 | +1 | +0.2% | 11,400 |
| 2018/06/01 | 502 | 505 | 485 | 492 | -21 | -4.1% | 37,400 |
| 2018/05/31 | 519 | 519 | 512 | 513 | -9 | -1.7% | 10,400 |
| 2018/05/30 | 526 | 526 | 517 | 522 | -4 | -0.8% | 4,200 |
| 2018/05/29 | 559 | 559 | 500 | 526 | -34 | -6.1% | 46,600 |
| 2018/05/28 | 580 | 580 | 560 | 560 | ±0 | ±0% | 6,600 |
| 2018/05/25 | 556 | 569 | 556 | 560 | -36 | -6% | 27,600 |
| 2018/05/24 | 620 | 624 | 570 | 596 | -8 | -1.3% | 166,100 |
| 2018/05/23 | 510 | 604 | 500 | 604 | +100 | +19.8% | 105,700 |
| 2018/05/22 | 500 | 508 | 499 | 504 | +3 | +0.6% | 15,100 |
| 2018/05/21 | 514 | 514 | 494 | 501 | -14 | -2.7% | 17,100 |
| 2018/05/18 | 528 | 530 | 513 | 515 | -11 | -2.1% | 12,400 |
| 2018/05/17 | 533 | 539 | 526 | 526 | -17 | -3.1% | 14,700 |
| 2018/05/16 | 548 | 548 | 543 | 543 | -4 | -0.7% | 600 |
| 2018/05/15 | 550 | 550 | 543 | 547 | -5 | -0.9% | 7,600 |
| 2018/05/14 | 556 | 560 | 552 | 552 | ±0 | ±0% | 2,500 |
| 2018/05/11 | 552 | 557 | 548 | 552 | +1 | +0.2% | 3,700 |
| 2018/05/10 | 556 | 560 | 551 | 551 | -4 | -0.7% | 1,700 |
| 2018/05/09 | 547 | 567 | 547 | 555 | +12 | +2.2% | 4,700 |
1751～
1800
件表示中 / 3786件
類似銘柄と比較する
現在ご覧いただいている「平和紙」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 |
|---|---|---|---|---|---|---|---|---|
| 平和紙 | 44,800円 | +2.3% | +9.2% | 2.68% | 30.94倍 | 0.43倍 |
|
高級紙、技術紙など特殊紙専門卸のトップ級。オリジナル商品の開発、販売に特徴。技術紙育成 |
| クリエイト | 120,300円 | +2.9% | +8.9% | 3.33% | 9.19倍 | 0.88倍 |
|
給水・排水パイプ、継ぎ手など管工機材の卸売り専業。全国ネットの販売、物流、製造体制が強み |
| 三京化 | 406,500円 | +2.2% | -5.1% | 2.46% | 5.85倍 | 0.42倍 |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
| ＳＨＩＮＫＯ | 244,500円 | +8.4% | +17.8% | 4.29% | 7.15倍 | 2.19倍 |
|
ＩＴ機器の設計・構築から導入、運用保守、技術者人材派遣までを全国展開。医療に強み。独立系 |
| 山本通産 | - | +5.7% | -1.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
