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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,028 | 2,038 | 2,024 | 2,027 | +10 | +0.5% | 218,200 |
| 2024/03/26 | 2,007 | 2,024 | 1,995 | 2,017 | +13 | +0.6% | 164,000 |
| 2024/03/25 | 2,020 | 2,021 | 2,002 | 2,004 | -15 | -0.7% | 152,800 |
| 2024/03/22 | 2,021 | 2,024 | 2,005 | 2,019 | -1 | ±0% | 160,200 |
| 2024/03/21 | 2,025 | 2,033 | 2,016 | 2,020 | -8 | -0.4% | 282,300 |
| 2024/03/19 | 2,032 | 2,036 | 2,016 | 2,028 | -3 | -0.1% | 138,000 |
| 2024/03/18 | 2,046 | 2,046 | 2,019 | 2,031 | -13 | -0.6% | 184,800 |
| 2024/03/15 | 2,010 | 2,044 | 2,005 | 2,044 | +14 | +0.7% | 404,200 |
| 2024/03/14 | 2,012 | 2,030 | 2,004 | 2,030 | +29 | +1.4% | 152,300 |
| 2024/03/13 | 2,011 | 2,015 | 1,992 | 2,001 | -12 | -0.6% | 105,400 |
| 2024/03/12 | 2,015 | 2,016 | 1,986 | 2,013 | -2 | -0.1% | 124,600 |
| 2024/03/11 | 2,021 | 2,021 | 1,994 | 2,015 | -12 | -0.6% | 171,000 |
| 2024/03/08 | 2,002 | 2,029 | 1,995 | 2,027 | +13 | +0.6% | 325,600 |
| 2024/03/07 | 1,994 | 2,022 | 1,981 | 2,014 | +30 | +1.5% | 604,200 |
| 2024/03/06 | 1,930 | 1,994 | 1,930 | 1,984 | +41 | +2.1% | 1,335,400 |
| 2024/03/05 | 1,958 | 1,967 | 1,937 | 1,943 | -29 | -1.5% | 344,400 |
| 2024/03/04 | 2,005 | 2,019 | 1,972 | 1,972 | -59 | -2.9% | 408,400 |
| 2024/03/01 | 2,057 | 2,065 | 2,031 | 2,031 | -26 | -1.3% | 287,600 |
| 2024/02/29 | 2,095 | 2,098 | 2,035 | 2,057 | -7 | -0.3% | 758,400 |
| 2024/02/28 | 2,060 | 2,075 | 2,048 | 2,064 | +10 | +0.5% | 735,700 |
| 2024/02/27 | 2,041 | 2,064 | 2,041 | 2,054 | +19 | +0.9% | 276,800 |
| 2024/02/26 | 2,035 | 2,057 | 2,035 | 2,035 | -3 | -0.1% | 301,400 |
| 2024/02/22 | 2,049 | 2,075 | 2,036 | 2,038 | -18 | -0.9% | 367,300 |
| 2024/02/21 | 2,060 | 2,073 | 2,042 | 2,056 | -8 | -0.4% | 532,600 |
| 2024/02/20 | 2,054 | 2,118 | 2,052 | 2,064 | -131 | -6% | 787,300 |
| 2024/02/19 | 2,156 | 2,205 | 2,151 | 2,195 | +30 | +1.4% | 724,700 |
| 2024/02/16 | 2,155 | 2,178 | 2,143 | 2,165 | +16 | +0.7% | 1,284,700 |
| 2024/02/15 | 2,169 | 2,178 | 2,147 | 2,149 | -22 | -1% | 275,800 |
| 2024/02/14 | 2,181 | 2,191 | 2,160 | 2,171 | -24 | -1.1% | 217,800 |
| 2024/02/13 | 2,196 | 2,199 | 2,175 | 2,195 | +2 | +0.1% | 420,900 |
| 2024/02/09 | 2,170 | 2,200 | 2,165 | 2,193 | +10 | +0.5% | 214,500 |
| 2024/02/08 | 2,206 | 2,212 | 2,168 | 2,183 | -31 | -1.4% | 445,300 |
| 2024/02/07 | 2,230 | 2,230 | 2,198 | 2,214 | +7 | +0.3% | 332,500 |
| 2024/02/06 | 2,219 | 2,234 | 2,203 | 2,207 | -25 | -1.1% | 173,800 |
| 2024/02/05 | 2,227 | 2,248 | 2,222 | 2,232 | +10 | +0.5% | 149,800 |
| 2024/02/02 | 2,225 | 2,233 | 2,200 | 2,222 | +19 | +0.9% | 137,100 |
| 2024/02/01 | 2,201 | 2,218 | 2,196 | 2,203 | -4 | -0.2% | 235,900 |
| 2024/01/31 | 2,193 | 2,208 | 2,179 | 2,207 | +21 | +1% | 292,300 |
| 2024/01/30 | 2,199 | 2,213 | 2,186 | 2,186 | -7 | -0.3% | 294,400 |
| 2024/01/29 | 2,173 | 2,197 | 2,168 | 2,193 | +20 | +0.9% | 371,900 |
| 2024/01/26 | 2,187 | 2,191 | 2,169 | 2,173 | -10 | -0.5% | 185,300 |
| 2024/01/25 | 2,172 | 2,187 | 2,168 | 2,183 | +8 | +0.4% | 284,500 |
| 2024/01/24 | 2,185 | 2,191 | 2,172 | 2,175 | -19 | -0.9% | 142,800 |
| 2024/01/23 | 2,219 | 2,219 | 2,188 | 2,194 | -13 | -0.6% | 98,600 |
| 2024/01/22 | 2,175 | 2,207 | 2,175 | 2,207 | +22 | +1% | 172,000 |
| 2024/01/19 | 2,194 | 2,197 | 2,171 | 2,185 | ±0 | ±0% | 181,500 |
| 2024/01/18 | 2,180 | 2,202 | 2,175 | 2,185 | -1 | ±0% | 235,400 |
| 2024/01/17 | 2,211 | 2,216 | 2,186 | 2,186 | -4 | -0.2% | 100,900 |
| 2024/01/16 | 2,225 | 2,236 | 2,190 | 2,190 | -19 | -0.9% | 92,400 |
| 2024/01/15 | 2,208 | 2,224 | 2,193 | 2,209 | +1 | ±0% | 108,400 |
251～
300
件表示中 / 3673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 | 256,900円 | +2.5% | +6.6% | 2.57% | 11.99倍 | 0.68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 |
| アスクル | 148,100円 | +1.8% | -17.9% | 2.57% | 16.43倍 | 1.83倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| ベルク | 650,000円 | +7.1% | +17.8% | 1.78% | 11.38倍 | 1.29倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| ＲＩＺＡＰ Ｇ | 21,800円 | +6.9% | - | 0.00% | 65.07倍 | 2.78倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
| ジョイ本田 | 196,800円 | +1.3% | +0.5% | 3.25% | 15.17倍 | 0.99倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
市場注目の銘柄
チャート関連のコラム
