平和の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/21 | 1,980 | 2,000 | 1,978 | 1,999 | +27 | +1.4% | 153,800 |
| 2022/06/20 | 1,966 | 1,985 | 1,962 | 1,972 | +9 | +0.5% | 143,400 |
| 2022/06/17 | 1,930 | 1,967 | 1,920 | 1,963 | +21 | +1.1% | 332,700 |
| 2022/06/16 | 1,918 | 1,945 | 1,918 | 1,942 | +27 | +1.4% | 78,000 |
| 2022/06/15 | 1,924 | 1,933 | 1,914 | 1,915 | -20 | -1% | 159,100 |
| 2022/06/14 | 1,918 | 1,938 | 1,917 | 1,935 | -9 | -0.5% | 144,900 |
| 2022/06/13 | 1,920 | 1,950 | 1,918 | 1,944 | -1 | -0.1% | 141,000 |
| 2022/06/10 | 1,960 | 1,964 | 1,937 | 1,945 | -23 | -1.2% | 162,100 |
| 2022/06/09 | 1,968 | 1,980 | 1,966 | 1,968 | -9 | -0.5% | 112,500 |
| 2022/06/08 | 1,981 | 1,992 | 1,970 | 1,977 | -4 | -0.2% | 105,200 |
| 2022/06/07 | 1,998 | 2,002 | 1,981 | 1,981 | -17 | -0.9% | 157,600 |
| 2022/06/06 | 1,973 | 1,998 | 1,970 | 1,998 | +14 | +0.7% | 126,500 |
| 2022/06/03 | 1,980 | 1,985 | 1,962 | 1,984 | +14 | +0.7% | 187,600 |
| 2022/06/02 | 1,978 | 1,978 | 1,957 | 1,970 | -10 | -0.5% | 151,000 |
| 2022/06/01 | 1,937 | 1,980 | 1,933 | 1,980 | +46 | +2.4% | 268,500 |
| 2022/05/31 | 1,943 | 1,949 | 1,934 | 1,934 | -2 | -0.1% | 169,700 |
| 2022/05/30 | 1,948 | 1,950 | 1,929 | 1,936 | +4 | +0.2% | 263,400 |
| 2022/05/27 | 1,953 | 1,953 | 1,925 | 1,932 | -9 | -0.5% | 107,400 |
| 2022/05/26 | 1,922 | 1,944 | 1,922 | 1,941 | +29 | +1.5% | 159,300 |
| 2022/05/25 | 1,911 | 1,928 | 1,907 | 1,912 | -1 | -0.1% | 135,900 |
| 2022/05/24 | 1,912 | 1,917 | 1,893 | 1,913 | +7 | +0.4% | 121,000 |
| 2022/05/23 | 1,917 | 1,920 | 1,891 | 1,906 | -1 | -0.1% | 113,400 |
| 2022/05/20 | 1,874 | 1,908 | 1,874 | 1,907 | +31 | +1.7% | 166,100 |
| 2022/05/19 | 1,855 | 1,884 | 1,845 | 1,876 | -11 | -0.6% | 129,500 |
| 2022/05/18 | 1,887 | 1,892 | 1,873 | 1,887 | +5 | +0.3% | 109,200 |
| 2022/05/17 | 1,883 | 1,920 | 1,881 | 1,882 | +9 | +0.5% | 161,200 |
| 2022/05/16 | 1,911 | 1,911 | 1,858 | 1,873 | -38 | -2% | 203,700 |
| 2022/05/13 | 1,850 | 1,920 | 1,848 | 1,911 | +61 | +3.3% | 229,800 |
| 2022/05/12 | 1,879 | 1,884 | 1,850 | 1,850 | -28 | -1.5% | 157,600 |
| 2022/05/11 | 1,894 | 1,904 | 1,875 | 1,878 | -25 | -1.3% | 140,900 |
| 2022/05/10 | 1,901 | 1,915 | 1,894 | 1,903 | -8 | -0.4% | 113,500 |
| 2022/05/09 | 1,928 | 1,929 | 1,911 | 1,911 | -29 | -1.5% | 105,100 |
| 2022/05/06 | 1,920 | 1,940 | 1,907 | 1,940 | +9 | +0.5% | 130,600 |
| 2022/05/02 | 1,947 | 1,952 | 1,925 | 1,931 | -22 | -1.1% | 120,500 |
| 2022/04/28 | 1,910 | 1,953 | 1,906 | 1,953 | +47 | +2.5% | 298,000 |
| 2022/04/27 | 1,908 | 1,918 | 1,898 | 1,906 | -4 | -0.2% | 282,000 |
| 2022/04/26 | 1,880 | 1,913 | 1,870 | 1,910 | +32 | +1.7% | 182,600 |
| 2022/04/25 | 1,857 | 1,882 | 1,848 | 1,878 | ±0 | ±0% | 130,100 |
| 2022/04/22 | 1,885 | 1,885 | 1,866 | 1,878 | -22 | -1.2% | 104,100 |
| 2022/04/21 | 1,894 | 1,902 | 1,889 | 1,900 | +9 | +0.5% | 133,900 |
| 2022/04/20 | 1,895 | 1,902 | 1,885 | 1,891 | +4 | +0.2% | 151,000 |
| 2022/04/19 | 1,890 | 1,893 | 1,874 | 1,887 | +19 | +1% | 147,200 |
| 2022/04/18 | 1,850 | 1,873 | 1,842 | 1,868 | +3 | +0.2% | 108,800 |
| 2022/04/15 | 1,870 | 1,873 | 1,860 | 1,865 | +3 | +0.2% | 92,200 |
| 2022/04/14 | 1,860 | 1,870 | 1,852 | 1,862 | +1 | +0.1% | 86,500 |
| 2022/04/13 | 1,837 | 1,863 | 1,834 | 1,861 | +20 | +1.1% | 119,700 |
| 2022/04/12 | 1,841 | 1,854 | 1,835 | 1,841 | +10 | +0.5% | 112,600 |
| 2022/04/11 | 1,825 | 1,836 | 1,820 | 1,831 | -4 | -0.2% | 125,500 |
| 2022/04/08 | 1,835 | 1,841 | 1,822 | 1,835 | -2 | -0.1% | 119,300 |
| 2022/04/07 | 1,841 | 1,845 | 1,821 | 1,837 | -23 | -1.2% | 123,200 |
751～
800
件表示中 / 3740件
類似銘柄と比較する
現在ご覧いただいている「平 和」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 | 204,500円 | +102.9% | +124.1% | 3.91% | 8.73倍 | 0.83倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
| マックス | 480,000円 | +2.5% | +0.6% | 2.50% | 19.51倍 | 2.08倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
| グローリー | 364,100円 | -7.9% | -31.4% | 3.08% | 20.74倍 | 0.88倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
| 椿本チ | 184,500円 | +3.9% | -9.2% | 4.34% | 9.25倍 | 0.71倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
| ＯＳＧ | 191,500円 | +2.9% | +11.0% | 4.60% | 10.85倍 | 0.96倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
市場注目の銘柄
チャート関連のコラム
