ピーバンドットコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/12 | 1,065.5 | 1,080.5 | 1,063 | 1,064.5 | -16 | -1.5% | 15,400 |
| 2018/07/11 | 1,099.5 | 1,099.5 | 1,065.5 | 1,080.5 | -34.5 | -3.1% | 13,000 |
| 2018/07/10 | 1,113.5 | 1,115 | 1,093.5 | 1,115 | +21.5 | +2% | 4,400 |
| 2018/07/09 | 1,081.5 | 1,099.5 | 1,076.5 | 1,093.5 | -13 | -1.2% | 6,800 |
| 2018/07/06 | 1,066 | 1,109.5 | 1,066 | 1,106.5 | +32.5 | +3% | 11,000 |
| 2018/07/05 | 1,072 | 1,121 | 1,060.5 | 1,074 | +3 | +0.3% | 20,800 |
| 2018/07/04 | 1,073 | 1,098 | 1,053 | 1,071 | -52 | -4.6% | 34,200 |
| 2018/07/03 | 1,150.5 | 1,150.5 | 1,115 | 1,123 | -26.5 | -2.3% | 13,000 |
| 2018/07/02 | 1,157 | 1,157 | 1,140 | 1,149.5 | -0.5 | ±0% | 8,600 |
| 2018/06/29 | 1,170.5 | 1,170.5 | 1,140 | 1,150 | -6.5 | -0.6% | 8,200 |
| 2018/06/28 | 1,173.5 | 1,173.5 | 1,143 | 1,156.5 | -12.5 | -1.1% | 8,200 |
| 2018/06/27 | 1,183.5 | 1,184 | 1,159.5 | 1,169 | -4 | -0.3% | 12,600 |
| 2018/06/26 | 1,181.5 | 1,181.5 | 1,151 | 1,173 | +12 | +1% | 11,000 |
| 2018/06/25 | 1,189 | 1,189 | 1,160.5 | 1,161 | +1 | +0.1% | 25,400 |
| 2018/06/22 | 1,164 | 1,164 | 1,141 | 1,160 | -5 | -0.4% | 9,400 |
| 2018/06/21 | 1,145.5 | 1,167.5 | 1,145.5 | 1,165 | +44.5 | +4% | 12,800 |
| 2018/06/20 | 1,143 | 1,144.5 | 1,105 | 1,120.5 | -22.5 | -2% | 32,400 |
| 2018/06/19 | 1,147 | 1,147 | 1,132.5 | 1,143 | -13.5 | -1.2% | 17,000 |
| 2018/06/18 | 1,153 | 1,161 | 1,135 | 1,156.5 | -12 | -1% | 11,400 |
| 2018/06/15 | 1,158.5 | 1,170 | 1,155 | 1,168.5 | +10 | +0.9% | 7,400 |
| 2018/06/14 | 1,165.5 | 1,168.5 | 1,156.5 | 1,158.5 | -4.5 | -0.4% | 12,000 |
| 2018/06/13 | 1,159.5 | 1,165 | 1,150 | 1,163 | +3.5 | +0.3% | 14,400 |
| 2018/06/12 | 1,157.5 | 1,165 | 1,140 | 1,159.5 | +2 | +0.2% | 5,200 |
| 2018/06/11 | 1,156 | 1,171.5 | 1,135.5 | 1,157.5 | +1.5 | +0.1% | 9,600 |
| 2018/06/08 | 1,170.5 | 1,170.5 | 1,141.5 | 1,156 | -1 | -0.1% | 7,200 |
| 2018/06/07 | 1,146 | 1,168.5 | 1,146 | 1,157 | +11 | +1% | 5,200 |
| 2018/06/06 | 1,130 | 1,149 | 1,128 | 1,146 | +18 | +1.6% | 7,800 |
| 2018/06/05 | 1,153.5 | 1,164 | 1,128 | 1,128 | -24.5 | -2.1% | 19,600 |
| 2018/06/04 | 1,156 | 1,173.5 | 1,152.5 | 1,152.5 | -5 | -0.4% | 7,200 |
| 2018/06/01 | 1,174.5 | 1,175 | 1,152 | 1,157.5 | -19 | -1.6% | 17,800 |
| 2018/05/31 | 1,190 | 1,190 | 1,166 | 1,176.5 | +6 | +0.5% | 8,800 |
| 2018/05/30 | 1,184 | 1,184 | 1,165 | 1,170.5 | -29.5 | -2.5% | 12,200 |
| 2018/05/29 | 1,200 | 1,212.5 | 1,159.5 | 1,200 | ±0 | ±0% | 26,200 |
| 2018/05/28 | 1,221 | 1,221 | 1,191 | 1,200 | +20.5 | +1.7% | 10,200 |
| 2018/05/25 | 1,179 | 1,195 | 1,151 | 1,179.5 | -5.5 | -0.5% | 26,400 |
| 2018/05/24 | 1,210 | 1,210 | 1,185 | 1,185 | -36 | -2.9% | 26,800 |
| 2018/05/23 | 1,208 | 1,232 | 1,208 | 1,221 | +13 | +1.1% | 14,000 |
| 2018/05/22 | 1,206.5 | 1,225.5 | 1,206.5 | 1,208 | +12 | +1% | 44,600 |
| 2018/05/21 | 1,187 | 1,212 | 1,182 | 1,196 | +10 | +0.8% | 32,600 |
| 2018/05/18 | 1,181 | 1,193 | 1,181 | 1,186 | +5 | +0.4% | 9,200 |
| 2018/05/17 | 1,140.5 | 1,190 | 1,140.5 | 1,181 | +46 | +4.1% | 18,600 |
| 2018/05/16 | 1,200.5 | 1,200.5 | 1,125 | 1,135 | -70 | -5.8% | 62,400 |
| 2018/05/15 | 1,226 | 1,227.5 | 1,204 | 1,205 | -16 | -1.3% | 14,600 |
| 2018/05/14 | 1,223.5 | 1,240 | 1,220.5 | 1,221 | -2.5 | -0.2% | 18,000 |
| 2018/05/11 | 1,278 | 1,278.5 | 1,200 | 1,223.5 | -47 | -3.7% | 58,400 |
| 2018/05/10 | 1,262.5 | 1,292.5 | 1,255.5 | 1,270.5 | +15 | +1.2% | 56,600 |
| 2018/05/09 | 1,274.5 | 1,274.5 | 1,234.5 | 1,255.5 | +18 | +1.5% | 29,800 |
| 2018/05/08 | 1,243 | 1,245 | 1,221 | 1,237.5 | -4.5 | -0.4% | 17,000 |
| 2018/05/07 | 1,233.5 | 1,262 | 1,233.5 | 1,242 | +12.5 | +1% | 14,200 |
| 2018/05/02 | 1,255.5 | 1,284.5 | 1,213.5 | 1,229.5 | -4.5 | -0.4% | 58,800 |
1651～
1700
件表示中 / 1982件
類似銘柄と比較する
現在ご覧いただいている「ピーバン」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 |
|---|---|---|---|---|---|---|---|---|
| ピーバン | 45,300円 | +10.2% | +9.8% | 2.21% | 21.24倍 | 1.63倍 |
|
サイト「Ｐ板．ｃｏｍ」を運営。試作用プリント基板製造受託。見積もり、注文をネット上で完結 |
| 日本麻 | 53,500円 | +3.7% | -3.4% | 0.75% | 14.12倍 | 1.20倍 |
|
米麦用麻袋シェア５割。自動車用マット、パスタなど食品、産業資材も展開。タイに製造工場 |
| 堀田丸正 | 3,900円 | +19.1% | - | 0.00% | 37.14倍 | 0.75倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| コンセック | 117,500円 | +6.0% | +73.9% | 2.30% | 11.48倍 | 0.26倍 |
|
建設向けダイヤモンド工具大手。切削機具・建機と特殊工事が柱。切削機具に経営資源再集中 |
| タカチホ | 298,600円 | +2.3% | +1.6% | 1.67% | 6.60倍 | 1.00倍 |
|
国内旅行土産品の卸売業で業界トップ級。小売店も併営、長野中心に全国展開。温浴施設は縮小 |
市場注目の銘柄
チャート関連のコラム
