平和堂の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 2,209 | 2,217 | 2,185 | 2,200 | -26 | -1.2% | 65,100 |
| 2024/11/19 | 2,226 | 2,242 | 2,220 | 2,226 | ±0 | ±0% | 62,500 |
| 2024/11/18 | 2,205 | 2,240 | 2,199 | 2,226 | +24 | +1.1% | 107,800 |
| 2024/11/15 | 2,200 | 2,213 | 2,191 | 2,202 | +21 | +1% | 79,600 |
| 2024/11/14 | 2,186 | 2,197 | 2,180 | 2,181 | -5 | -0.2% | 69,700 |
| 2024/11/13 | 2,181 | 2,193 | 2,177 | 2,186 | +6 | +0.3% | 101,800 |
| 2024/11/12 | 2,183 | 2,205 | 2,179 | 2,180 | -3 | -0.1% | 65,400 |
| 2024/11/11 | 2,191 | 2,191 | 2,174 | 2,183 | -16 | -0.7% | 63,500 |
| 2024/11/08 | 2,204 | 2,214 | 2,190 | 2,199 | +4 | +0.2% | 63,600 |
| 2024/11/07 | 2,168 | 2,204 | 2,168 | 2,195 | +29 | +1.3% | 81,500 |
| 2024/11/06 | 2,184 | 2,199 | 2,165 | 2,166 | -13 | -0.6% | 74,000 |
| 2024/11/05 | 2,190 | 2,200 | 2,170 | 2,179 | -6 | -0.3% | 67,600 |
| 2024/11/01 | 2,197 | 2,201 | 2,185 | 2,185 | -22 | -1% | 60,200 |
| 2024/10/31 | 2,190 | 2,213 | 2,188 | 2,207 | +23 | +1.1% | 59,300 |
| 2024/10/30 | 2,191 | 2,203 | 2,182 | 2,184 | -7 | -0.3% | 138,700 |
| 2024/10/29 | 2,206 | 2,206 | 2,187 | 2,191 | -3 | -0.1% | 63,300 |
| 2024/10/28 | 2,183 | 2,200 | 2,170 | 2,194 | +11 | +0.5% | 68,400 |
| 2024/10/25 | 2,194 | 2,197 | 2,174 | 2,183 | -8 | -0.4% | 77,100 |
| 2024/10/24 | 2,198 | 2,198 | 2,184 | 2,191 | +3 | +0.1% | 65,700 |
| 2024/10/23 | 2,207 | 2,216 | 2,188 | 2,188 | -19 | -0.9% | 58,900 |
| 2024/10/22 | 2,236 | 2,236 | 2,203 | 2,207 | -29 | -1.3% | 56,200 |
| 2024/10/21 | 2,245 | 2,247 | 2,233 | 2,236 | -11 | -0.5% | 51,000 |
| 2024/10/18 | 2,244 | 2,259 | 2,236 | 2,247 | -2 | -0.1% | 63,400 |
| 2024/10/17 | 2,265 | 2,268 | 2,244 | 2,249 | -25 | -1.1% | 72,300 |
| 2024/10/16 | 2,293 | 2,309 | 2,274 | 2,274 | -27 | -1.2% | 85,400 |
| 2024/10/15 | 2,296 | 2,305 | 2,290 | 2,301 | +6 | +0.3% | 86,200 |
| 2024/10/11 | 2,275 | 2,295 | 2,268 | 2,295 | +5 | +0.2% | 106,100 |
| 2024/10/10 | 2,296 | 2,296 | 2,276 | 2,290 | +3 | +0.1% | 82,000 |
| 2024/10/09 | 2,295 | 2,306 | 2,273 | 2,287 | -2 | -0.1% | 116,800 |
| 2024/10/08 | 2,301 | 2,304 | 2,274 | 2,289 | -44 | -1.9% | 144,600 |
| 2024/10/07 | 2,343 | 2,343 | 2,314 | 2,333 | +14 | +0.6% | 132,000 |
| 2024/10/04 | 2,336 | 2,349 | 2,312 | 2,319 | -6 | -0.3% | 120,900 |
| 2024/10/03 | 2,375 | 2,375 | 2,320 | 2,325 | -5 | -0.2% | 116,600 |
| 2024/10/02 | 2,385 | 2,396 | 2,330 | 2,330 | -55 | -2.3% | 86,700 |
| 2024/10/01 | 2,414 | 2,414 | 2,379 | 2,385 | -5 | -0.2% | 112,500 |
| 2024/09/30 | 2,390 | 2,396 | 2,373 | 2,390 | -33 | -1.4% | 118,600 |
| 2024/09/27 | 2,425 | 2,445 | 2,415 | 2,423 | -9 | -0.4% | 110,600 |
| 2024/09/26 | 2,388 | 2,437 | 2,388 | 2,432 | +45 | +1.9% | 134,900 |
| 2024/09/25 | 2,380 | 2,387 | 2,364 | 2,387 | +2 | +0.1% | 110,000 |
| 2024/09/24 | 2,411 | 2,411 | 2,384 | 2,385 | -31 | -1.3% | 140,200 |
| 2024/09/20 | 2,425 | 2,435 | 2,411 | 2,416 | -23 | -0.9% | 312,300 |
| 2024/09/19 | 2,465 | 2,478 | 2,439 | 2,439 | -12 | -0.5% | 119,500 |
| 2024/09/18 | 2,459 | 2,463 | 2,438 | 2,451 | -3 | -0.1% | 70,100 |
| 2024/09/17 | 2,468 | 2,471 | 2,428 | 2,454 | +20 | +0.8% | 124,700 |
| 2024/09/13 | 2,454 | 2,464 | 2,431 | 2,434 | -13 | -0.5% | 112,900 |
| 2024/09/12 | 2,449 | 2,456 | 2,429 | 2,447 | +19 | +0.8% | 78,900 |
| 2024/09/11 | 2,451 | 2,451 | 2,422 | 2,428 | -28 | -1.1% | 129,300 |
| 2024/09/10 | 2,449 | 2,477 | 2,444 | 2,456 | +6 | +0.2% | 74,300 |
| 2024/09/09 | 2,447 | 2,461 | 2,426 | 2,450 | -15 | -0.6% | 87,200 |
| 2024/09/06 | 2,459 | 2,479 | 2,455 | 2,465 | +37 | +1.5% | 115,400 |
151～
200
件表示中 / 3734件
類似銘柄と比較する
現在ご覧いただいている「平和堂」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 |
|---|---|---|---|---|---|---|---|---|
| 平和堂 | 282,100円 | +2.5% | +6.6% | 2.34% | 13.02倍 | 0.74倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| 西松屋チェ | 211,500円 | +7.5% | +10.7% | 1.47% | 13.64倍 | 1.40倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 壱番屋 | 91,300円 | +10.3% | +5.9% | 1.75% | 44.15倍 | 4.55倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| くら寿司 | 346,000円 | +3.4% | -16.5% | 0.58% | 40.44倍 | 2.27倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| ＡＯＫＩ ＨＤ | 164,100円 | +2.8% | +10.9% | 4.88% | 14.38倍 | 0.97倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
市場注目の銘柄
チャート関連のコラム
