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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 2,320 | 2,340 | 2,312 | 2,340 | +20 | +0.9% | 91,000 |
| 2024/05/29 | 2,341 | 2,344 | 2,315 | 2,320 | -16 | -0.7% | 80,200 |
| 2024/05/28 | 2,356 | 2,367 | 2,329 | 2,336 | -14 | -0.6% | 78,200 |
| 2024/05/27 | 2,360 | 2,372 | 2,328 | 2,350 | +26 | +1.1% | 91,700 |
| 2024/05/24 | 2,300 | 2,342 | 2,300 | 2,324 | -9 | -0.4% | 74,300 |
| 2024/05/23 | 2,352 | 2,352 | 2,318 | 2,333 | -19 | -0.8% | 60,700 |
| 2024/05/22 | 2,346 | 2,361 | 2,343 | 2,352 | +1 | ±0% | 73,000 |
| 2024/05/21 | 2,367 | 2,370 | 2,350 | 2,351 | -5 | -0.2% | 66,800 |
| 2024/05/20 | 2,320 | 2,383 | 2,320 | 2,356 | +26 | +1.1% | 109,300 |
| 2024/05/17 | 2,304 | 2,340 | 2,296 | 2,330 | +19 | +0.8% | 62,200 |
| 2024/05/16 | 2,322 | 2,323 | 2,304 | 2,311 | -16 | -0.7% | 73,500 |
| 2024/05/15 | 2,341 | 2,356 | 2,326 | 2,327 | -33 | -1.4% | 111,100 |
| 2024/05/14 | 2,400 | 2,400 | 2,348 | 2,360 | -56 | -2.3% | 90,600 |
| 2024/05/13 | 2,432 | 2,432 | 2,411 | 2,416 | -29 | -1.2% | 72,600 |
| 2024/05/10 | 2,450 | 2,451 | 2,439 | 2,445 | +11 | +0.5% | 104,300 |
| 2024/05/09 | 2,424 | 2,442 | 2,420 | 2,434 | +31 | +1.3% | 90,500 |
| 2024/05/08 | 2,423 | 2,430 | 2,390 | 2,403 | -35 | -1.4% | 98,600 |
| 2024/05/07 | 2,441 | 2,449 | 2,426 | 2,438 | -19 | -0.8% | 95,900 |
| 2024/05/02 | 2,464 | 2,472 | 2,434 | 2,457 | -7 | -0.3% | 178,100 |
| 2024/05/01 | 2,428 | 2,464 | 2,416 | 2,464 | +36 | +1.5% | 213,800 |
| 2024/04/30 | 2,448 | 2,451 | 2,416 | 2,428 | -21 | -0.9% | 264,800 |
| 2024/04/26 | 2,400 | 2,449 | 2,396 | 2,449 | +46 | +1.9% | 178,700 |
| 2024/04/25 | 2,425 | 2,433 | 2,403 | 2,403 | -25 | -1% | 104,900 |
| 2024/04/24 | 2,462 | 2,467 | 2,428 | 2,428 | -15 | -0.6% | 288,300 |
| 2024/04/23 | 2,419 | 2,444 | 2,419 | 2,443 | +13 | +0.5% | 139,700 |
| 2024/04/22 | 2,420 | 2,448 | 2,402 | 2,430 | +57 | +2.4% | 176,800 |
| 2024/04/19 | 2,400 | 2,411 | 2,349 | 2,373 | -26 | -1.1% | 171,600 |
| 2024/04/18 | 2,390 | 2,419 | 2,386 | 2,399 | +33 | +1.4% | 136,600 |
| 2024/04/17 | 2,419 | 2,424 | 2,330 | 2,366 | -79 | -3.2% | 306,300 |
| 2024/04/16 | 2,424 | 2,460 | 2,424 | 2,445 | +40 | +1.7% | 286,000 |
| 2024/04/15 | 2,343 | 2,405 | 2,343 | 2,405 | +58 | +2.5% | 291,000 |
| 2024/04/12 | 2,351 | 2,369 | 2,334 | 2,347 | -12 | -0.5% | 156,400 |
| 2024/04/11 | 2,341 | 2,367 | 2,321 | 2,359 | +30 | +1.3% | 241,800 |
| 2024/04/10 | 2,330 | 2,342 | 2,311 | 2,329 | +4 | +0.2% | 248,400 |
| 2024/04/09 | 2,332 | 2,334 | 2,292 | 2,325 | +9 | +0.4% | 326,100 |
| 2024/04/08 | 2,285 | 2,331 | 2,276 | 2,316 | +14 | +0.6% | 441,300 |
| 2024/04/05 | 2,200 | 2,318 | 2,122 | 2,302 | +88 | +4% | 1,791,000 |
| 2024/04/04 | 2,011 | 2,223 | 1,999 | 2,214 | +208 | +10.4% | 1,973,800 |
| 2024/04/03 | 2,001 | 2,017 | 1,992 | 2,006 | -1 | ±0% | 152,000 |
| 2024/04/02 | 2,010 | 2,015 | 1,998 | 2,007 | -6 | -0.3% | 176,100 |
| 2024/04/01 | 2,037 | 2,037 | 2,007 | 2,013 | -21 | -1% | 133,900 |
| 2024/03/29 | 2,030 | 2,041 | 2,026 | 2,034 | +12 | +0.6% | 160,900 |
| 2024/03/28 | 2,036 | 2,046 | 2,011 | 2,022 | -5 | -0.2% | 200,800 |
| 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 |
301～
350
件表示中 / 3766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 | 302,000円 | +2.5% | +6.6% | 2.19% | 13.83倍 | 0.78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 | 224,600円 | +7.5% | +10.7% | 1.38% | 14.48倍 | 1.49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 | 99,200円 | +10.3% | +5.9% | 1.61% | 47.97倍 | 4.94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 |
| ＡＯＫＩ ＨＤ | 182,300円 | +2.8% | +10.9% | 4.39% | 15.97倍 | 1.08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 |
| ベルク | 745,000円 | +6.8% | +5.0% | 1.66% | 12.47倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
