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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 2,115 | 2,121 | 2,097 | 2,107 | -16 | -0.8% | 190,400 |
| 2024/10/07 | 2,137 | 2,137 | 2,119 | 2,123 | -6 | -0.3% | 160,000 |
| 2024/10/04 | 2,131 | 2,138 | 2,121 | 2,129 | +10 | +0.5% | 180,700 |
| 2024/10/03 | 2,134 | 2,140 | 2,117 | 2,119 | +10 | +0.5% | 137,400 |
| 2024/10/02 | 2,101 | 2,121 | 2,100 | 2,109 | -21 | -1% | 225,800 |
| 2024/10/01 | 2,117 | 2,130 | 2,107 | 2,130 | +8 | +0.4% | 117,000 |
| 2024/09/30 | 2,100 | 2,122 | 2,090 | 2,122 | -15 | -0.7% | 211,900 |
| 2024/09/27 | 2,090 | 2,147 | 2,085 | 2,137 | +4 | +0.2% | 662,400 |
| 2024/09/26 | 2,118 | 2,136 | 2,114 | 2,133 | +15 | +0.7% | 1,130,600 |
| 2024/09/25 | 2,110 | 2,124 | 2,102 | 2,118 | +3 | +0.1% | 521,000 |
| 2024/09/24 | 2,129 | 2,129 | 2,113 | 2,115 | -14 | -0.7% | 512,100 |
| 2024/09/20 | 2,149 | 2,149 | 2,126 | 2,129 | -13 | -0.6% | 423,400 |
| 2024/09/19 | 2,150 | 2,153 | 2,131 | 2,142 | +15 | +0.7% | 396,000 |
| 2024/09/18 | 2,094 | 2,130 | 2,094 | 2,127 | +21 | +1% | 194,800 |
| 2024/09/17 | 2,099 | 2,106 | 2,086 | 2,106 | +16 | +0.8% | 270,900 |
| 2024/09/13 | 2,100 | 2,100 | 2,085 | 2,090 | -4 | -0.2% | 247,100 |
| 2024/09/12 | 2,093 | 2,103 | 2,082 | 2,094 | +19 | +0.9% | 238,000 |
| 2024/09/11 | 2,108 | 2,108 | 2,066 | 2,075 | -44 | -2.1% | 165,400 |
| 2024/09/10 | 2,110 | 2,125 | 2,109 | 2,119 | +14 | +0.7% | 132,200 |
| 2024/09/09 | 2,085 | 2,113 | 2,080 | 2,105 | +2 | +0.1% | 186,500 |
| 2024/09/06 | 2,117 | 2,117 | 2,090 | 2,103 | +1 | ±0% | 116,100 |
| 2024/09/05 | 2,087 | 2,121 | 2,084 | 2,102 | +14 | +0.7% | 158,600 |
| 2024/09/04 | 2,100 | 2,107 | 2,080 | 2,088 | -26 | -1.2% | 150,600 |
| 2024/09/03 | 2,100 | 2,115 | 2,100 | 2,114 | +18 | +0.9% | 104,300 |
| 2024/09/02 | 2,110 | 2,111 | 2,085 | 2,096 | -11 | -0.5% | 106,200 |
| 2024/08/30 | 2,102 | 2,114 | 2,102 | 2,107 | +12 | +0.6% | 138,800 |
| 2024/08/29 | 2,091 | 2,109 | 2,082 | 2,095 | +11 | +0.5% | 131,500 |
| 2024/08/28 | 2,080 | 2,085 | 2,071 | 2,084 | ±0 | ±0% | 90,200 |
| 2024/08/27 | 2,083 | 2,088 | 2,077 | 2,084 | +1 | ±0% | 98,700 |
| 2024/08/26 | 2,082 | 2,089 | 2,074 | 2,083 | +1 | ±0% | 84,500 |
| 2024/08/23 | 2,071 | 2,086 | 2,070 | 2,082 | +18 | +0.9% | 131,300 |
| 2024/08/22 | 2,053 | 2,067 | 2,052 | 2,064 | +9 | +0.4% | 78,500 |
| 2024/08/21 | 2,060 | 2,065 | 2,049 | 2,055 | -1 | ±0% | 76,000 |
| 2024/08/20 | 2,051 | 2,061 | 2,039 | 2,056 | +7 | +0.3% | 171,000 |
| 2024/08/19 | 2,026 | 2,050 | 2,022 | 2,049 | +16 | +0.8% | 130,000 |
| 2024/08/16 | 2,034 | 2,039 | 2,023 | 2,033 | +9 | +0.4% | 126,700 |
| 2024/08/15 | 2,008 | 2,027 | 1,998 | 2,024 | +27 | +1.4% | 193,900 |
| 2024/08/14 | 1,991 | 2,001 | 1,983 | 1,997 | ±0 | ±0% | 155,100 |
| 2024/08/13 | 2,000 | 2,006 | 1,980 | 1,997 | -4 | -0.2% | 213,400 |
| 2024/08/09 | 2,090 | 2,090 | 1,986 | 2,001 | -47 | -2.3% | 299,200 |
| 2024/08/08 | 1,980 | 2,054 | 1,980 | 2,048 | +42 | +2.1% | 285,900 |
| 2024/08/07 | 1,971 | 2,031 | 1,966 | 2,006 | +22 | +1.1% | 277,500 |
| 2024/08/06 | 1,994 | 2,034 | 1,966 | 1,984 | +87 | +4.6% | 367,900 |
| 2024/08/05 | 1,974 | 1,989 | 1,891 | 1,897 | -127 | -6.3% | 580,000 |
| 2024/08/02 | 2,079 | 2,080 | 2,020 | 2,024 | -69 | -3.3% | 255,200 |
| 2024/08/01 | 2,142 | 2,142 | 2,088 | 2,093 | -66 | -3.1% | 161,200 |
| 2024/07/31 | 2,154 | 2,169 | 2,133 | 2,159 | +30 | +1.4% | 611,800 |
| 2024/07/30 | 2,146 | 2,153 | 2,117 | 2,129 | -9 | -0.4% | 212,400 |
| 2024/07/29 | 2,134 | 2,143 | 2,123 | 2,138 | +25 | +1.2% | 218,200 |
| 2024/07/26 | 2,126 | 2,132 | 2,107 | 2,113 | -1 | ±0% | 227,400 |
151～
200
件表示中 / 3705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 | 210,200円 | +102.9% | +124.1% | 3.81% | 8.97倍 | 0.85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 |
| ＦＵＪＩ | 222,100円 | +15.4% | +20.7% | 3.60% | 13.99倍 | 0.90倍 |
|
スマホ向けなど表面実装機世界トップ。高速機に強い。工作機械、半導体製造装置も。輸出比率大 |
| マックス | 466,500円 | +2.5% | +0.6% | 2.57% | 18.96倍 | 2.02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 |
| 椿本チ | 180,400円 | +3.9% | -9.2% | 4.43% | 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 |
| グローリー | 294,900円 | -7.9% | -31.4% | 3.80% | 17.05倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
