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 |
---|---|---|---|---|---|---|---|
2010/06/17 | 973 | 974 | 968 | 973 | -2 | -0.2% | 97,200 |
2010/06/16 | 969 | 975 | 963 | 975 | +13 | +1.4% | 222,500 |
2010/06/15 | 950 | 965 | 948 | 962 | +10 | +1.1% | 156,000 |
2010/06/14 | 952 | 954 | 949 | 952 | +4 | +0.4% | 90,900 |
2010/06/11 | 955 | 955 | 947 | 948 | +1 | +0.1% | 161,100 |
2010/06/10 | 943 | 953 | 939 | 947 | +3 | +0.3% | 247,500 |
2010/06/09 | 945 | 949 | 935 | 944 | +3 | +0.3% | 227,500 |
2010/06/08 | 926 | 946 | 923 | 941 | +25 | +2.7% | 268,600 |
2010/06/07 | 921 | 921 | 913 | 916 | -20 | -2.1% | 137,800 |
2010/06/04 | 929 | 940 | 925 | 936 | +14 | +1.5% | 174,800 |
2010/06/03 | 921 | 926 | 911 | 922 | +7 | +0.8% | 174,500 |
2010/06/02 | 904 | 922 | 903 | 915 | +11 | +1.2% | 195,700 |
2010/06/01 | 913 | 916 | 902 | 904 | -7 | -0.8% | 167,200 |
2010/05/31 | 890 | 914 | 885 | 911 | +21 | +2.4% | 171,000 |
2010/05/28 | 893 | 900 | 881 | 890 | ±0 | ±0% | 247,100 |
2010/05/27 | 865 | 891 | 865 | 890 | +22 | +2.5% | 237,700 |
2010/05/26 | 880 | 883 | 865 | 868 | -19 | -2.1% | 374,700 |
2010/05/25 | 898 | 898 | 883 | 887 | -11 | -1.2% | 216,400 |
2010/05/24 | 883 | 904 | 875 | 898 | +16 | +1.8% | 227,000 |
2010/05/21 | 880 | 895 | 878 | 882 | -11 | -1.2% | 294,600 |
2010/05/20 | 902 | 904 | 890 | 893 | -21 | -2.3% | 286,200 |
2010/05/19 | 903 | 914 | 886 | 914 | -4 | -0.4% | 466,000 |
2010/05/18 | 936 | 936 | 915 | 918 | -17 | -1.8% | 219,800 |
2010/05/17 | 949 | 950 | 933 | 935 | -4 | -0.4% | 278,700 |
2010/05/14 | 941 | 942 | 931 | 939 | +47 | +5.3% | 573,000 |
2010/05/13 | 890 | 892 | 882 | 892 | +6 | +0.7% | 134,300 |
2010/05/12 | 890 | 900 | 881 | 886 | -2 | -0.2% | 172,600 |
2010/05/11 | 906 | 908 | 888 | 888 | -7 | -0.8% | 155,500 |
2010/05/10 | 879 | 897 | 878 | 895 | +17 | +1.9% | 198,100 |
2010/05/07 | 888 | 892 | 877 | 878 | -28 | -3.1% | 368,300 |
2010/05/06 | 903 | 907 | 884 | 906 | -5 | -0.5% | 349,100 |
2010/04/30 | 915 | 918 | 910 | 911 | -2 | -0.2% | 145,200 |
2010/04/28 | 921 | 923 | 913 | 913 | -14 | -1.5% | 242,300 |
2010/04/27 | 922 | 928 | 921 | 927 | +1 | +0.1% | 135,700 |
2010/04/26 | 930 | 932 | 925 | 926 | -1 | -0.1% | 164,300 |
2010/04/23 | 925 | 930 | 921 | 927 | -2 | -0.2% | 124,800 |
2010/04/22 | 930 | 930 | 921 | 929 | ±0 | ±0% | 153,200 |
2010/04/21 | 935 | 935 | 927 | 929 | -1 | -0.1% | 111,900 |
2010/04/20 | 925 | 932 | 924 | 930 | +4 | +0.4% | 158,500 |
2010/04/19 | 938 | 939 | 926 | 926 | -11 | -1.2% | 261,800 |
2010/04/16 | 942 | 943 | 936 | 937 | -4 | -0.4% | 114,500 |
2010/04/15 | 940 | 942 | 936 | 941 | ±0 | ±0% | 140,400 |
2010/04/14 | 935 | 941 | 935 | 941 | ±0 | ±0% | 155,400 |
2010/04/13 | 942 | 943 | 934 | 941 | +3 | +0.3% | 103,800 |
2010/04/12 | 941 | 942 | 937 | 938 | +4 | +0.4% | 110,800 |
2010/04/09 | 936 | 941 | 933 | 934 | -3 | -0.3% | 161,000 |
2010/04/08 | 945 | 945 | 934 | 937 | -8 | -0.8% | 166,200 |
2010/04/07 | 942 | 946 | 937 | 945 | +8 | +0.9% | 164,700 |
2010/04/06 | 939 | 941 | 932 | 937 | -5 | -0.5% | 228,900 |
2010/04/05 | 947 | 949 | 939 | 942 | -4 | -0.4% | 126,600 |
3401~
3450
件表示中 / 3452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 | 197,700円 | -4.8% | -18.9% | 4.05% | 14.23倍 | 0.83倍 |
|
パチンコ、パチスロ機大手。パチンコ機の着脱分離方式草分け。傘下にゴルフ場大手PGM |
OSG | 203,300円 | +3.6% | +7.7% | 2.95% | 11.99倍 | 1.02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 |
椿本チ | 543,000円 | +6.1% | -0.3% | 2.95% | 11.66倍 | 0.80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 |
三井E&S | 170,500円 | +14.4% | +27.7% | 0.18% | 10.12倍 | 1.43倍 |
|
船舶用エンジン国内首位。クレーンも。持分会社にFPSOの三井海洋開発。造船・エンジ撤退 |
マックス | 359,000円 | +3.7% | -5.2% | 3.01% | 16.70倍 | 1.67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 |
市場注目の銘柄
チャート関連のコラム