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 |
|---|---|---|---|---|---|---|---|
| 2013/01/22 | 1,520 | 1,532 | 1,488 | 1,510 | -20 | -1.3% | 382,700 |
| 2013/01/21 | 1,544 | 1,552 | 1,523 | 1,530 | -20 | -1.3% | 322,800 |
| 2013/01/18 | 1,581 | 1,586 | 1,546 | 1,550 | -9 | -0.6% | 348,200 |
| 2013/01/17 | 1,550 | 1,577 | 1,543 | 1,559 | -12 | -0.8% | 301,100 |
| 2013/01/16 | 1,589 | 1,598 | 1,563 | 1,571 | -10 | -0.6% | 274,500 |
| 2013/01/15 | 1,586 | 1,590 | 1,569 | 1,581 | +35 | +2.3% | 333,000 |
| 2013/01/11 | 1,520 | 1,550 | 1,518 | 1,546 | +34 | +2.2% | 244,900 |
| 2013/01/10 | 1,511 | 1,514 | 1,496 | 1,512 | +7 | +0.5% | 200,200 |
| 2013/01/09 | 1,492 | 1,512 | 1,486 | 1,505 | +12 | +0.8% | 242,900 |
| 2013/01/08 | 1,484 | 1,518 | 1,481 | 1,493 | -1 | -0.1% | 289,900 |
| 2013/01/07 | 1,488 | 1,519 | 1,482 | 1,494 | +10 | +0.7% | 541,400 |
| 2013/01/04 | 1,435 | 1,487 | 1,422 | 1,484 | +83 | +5.9% | 619,700 |
| 2012/12/28 | 1,411 | 1,418 | 1,397 | 1,401 | -15 | -1.1% | 225,000 |
| 2012/12/27 | 1,394 | 1,441 | 1,386 | 1,416 | +36 | +2.6% | 405,800 |
| 2012/12/26 | 1,382 | 1,386 | 1,377 | 1,380 | -1 | -0.1% | 187,200 |
| 2012/12/25 | 1,377 | 1,415 | 1,374 | 1,381 | +15 | +1.1% | 621,900 |
| 2012/12/21 | 1,322 | 1,366 | 1,322 | 1,366 | +56 | +4.3% | 537,800 |
| 2012/12/20 | 1,297 | 1,312 | 1,295 | 1,310 | +14 | +1.1% | 258,300 |
| 2012/12/19 | 1,287 | 1,296 | 1,286 | 1,296 | +17 | +1.3% | 198,100 |
| 2012/12/18 | 1,281 | 1,287 | 1,275 | 1,279 | +4 | +0.3% | 236,400 |
| 2012/12/17 | 1,280 | 1,291 | 1,271 | 1,275 | +11 | +0.9% | 278,900 |
| 2012/12/14 | 1,267 | 1,281 | 1,262 | 1,264 | -13 | -1% | 368,600 |
| 2012/12/13 | 1,275 | 1,278 | 1,271 | 1,277 | +5 | +0.4% | 231,900 |
| 2012/12/12 | 1,271 | 1,276 | 1,267 | 1,272 | +7 | +0.6% | 171,400 |
| 2012/12/11 | 1,264 | 1,271 | 1,261 | 1,265 | -1 | -0.1% | 140,200 |
| 2012/12/10 | 1,269 | 1,269 | 1,262 | 1,266 | -2 | -0.2% | 160,600 |
| 2012/12/07 | 1,269 | 1,269 | 1,262 | 1,268 | -3 | -0.2% | 102,100 |
| 2012/12/06 | 1,269 | 1,272 | 1,262 | 1,271 | +9 | +0.7% | 210,600 |
| 2012/12/05 | 1,271 | 1,279 | 1,261 | 1,262 | -17 | -1.3% | 176,500 |
| 2012/12/04 | 1,270 | 1,281 | 1,260 | 1,279 | +8 | +0.6% | 208,300 |
| 2012/12/03 | 1,286 | 1,287 | 1,267 | 1,271 | -7 | -0.5% | 215,500 |
| 2012/11/30 | 1,289 | 1,292 | 1,278 | 1,278 | -15 | -1.2% | 155,600 |
| 2012/11/29 | 1,282 | 1,299 | 1,279 | 1,293 | +15 | +1.2% | 239,400 |
| 2012/11/28 | 1,283 | 1,285 | 1,273 | 1,278 | -13 | -1% | 192,600 |
| 2012/11/27 | 1,285 | 1,292 | 1,277 | 1,291 | +8 | +0.6% | 213,700 |
| 2012/11/26 | 1,288 | 1,293 | 1,281 | 1,283 | +5 | +0.4% | 240,300 |
| 2012/11/22 | 1,289 | 1,289 | 1,273 | 1,278 | -9 | -0.7% | 199,100 |
| 2012/11/21 | 1,290 | 1,291 | 1,272 | 1,287 | -2 | -0.2% | 203,000 |
| 2012/11/20 | 1,284 | 1,305 | 1,281 | 1,289 | +9 | +0.7% | 385,100 |
| 2012/11/19 | 1,286 | 1,288 | 1,270 | 1,280 | +10 | +0.8% | 269,800 |
| 2012/11/16 | 1,282 | 1,283 | 1,251 | 1,270 | -27 | -2.1% | 403,600 |
| 2012/11/15 | 1,296 | 1,306 | 1,288 | 1,297 | +11 | +0.9% | 237,800 |
| 2012/11/14 | 1,287 | 1,287 | 1,266 | 1,286 | -7 | -0.5% | 242,300 |
| 2012/11/13 | 1,299 | 1,330 | 1,282 | 1,293 | +9 | +0.7% | 421,300 |
| 2012/11/12 | 1,259 | 1,311 | 1,250 | 1,284 | +53 | +4.3% | 378,800 |
| 2012/11/09 | 1,234 | 1,234 | 1,222 | 1,231 | +11 | +0.9% | 129,200 |
| 2012/11/08 | 1,220 | 1,230 | 1,217 | 1,220 | -7 | -0.6% | 121,900 |
| 2012/11/07 | 1,246 | 1,246 | 1,224 | 1,227 | -9 | -0.7% | 135,500 |
| 2012/11/06 | 1,252 | 1,254 | 1,234 | 1,236 | -23 | -1.8% | 143,400 |
| 2012/11/05 | 1,271 | 1,272 | 1,251 | 1,259 | -14 | -1.1% | 97,200 |
3051～
3100
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
