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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 992.5 | 993 | 975 | 985.5 | -12 | -1.2% | 15,000 |
| 2017/11/30 | 980 | 997.5 | 946 | 997.5 | +19 | +1.9% | 39,600 |
| 2017/11/29 | 1,001 | 1,010.5 | 971 | 978.5 | -29 | -2.9% | 44,400 |
| 2017/11/28 | 1,012.5 | 1,024.5 | 999.5 | 1,007.5 | -3 | -0.3% | 36,200 |
| 2017/11/27 | 1,005.5 | 1,018.5 | 1,005 | 1,010.5 | +16.5 | +1.7% | 48,200 |
| 2017/11/24 | 1,000.5 | 1,002 | 987 | 994 | -6 | -0.6% | 26,400 |
| 2017/11/22 | 996.5 | 1,005 | 980.5 | 1,000 | +16.5 | +1.7% | 38,600 |
| 2017/11/21 | 990 | 999.5 | 965 | 983.5 | +19 | +2% | 73,200 |
| 2017/11/20 | 949.5 | 969.5 | 948 | 964.5 | +26 | +2.8% | 18,600 |
| 2017/11/17 | 934 | 942.5 | 927.5 | 938.5 | +11.5 | +1.2% | 14,800 |
| 2017/11/16 | 920 | 929.5 | 912 | 927 | +7 | +0.8% | 13,600 |
| 2017/11/15 | 950 | 950 | 905 | 920 | -11 | -1.2% | 38,400 |
| 2017/11/14 | 979.5 | 992 | 926.5 | 931 | -31 | -3.2% | 48,000 |
| 2017/11/13 | 936 | 979 | 934 | 962 | +31.5 | +3.4% | 40,800 |
| 2017/11/10 | 916 | 932.5 | 915 | 930.5 | +4 | +0.4% | 12,800 |
| 2017/11/09 | 929.5 | 938 | 920.5 | 926.5 | -3 | -0.3% | 19,200 |
| 2017/11/08 | 926.5 | 930 | 922.5 | 929.5 | -1.5 | -0.2% | 7,400 |
| 2017/11/07 | 924 | 932.5 | 920.5 | 931 | +10.5 | +1.1% | 6,200 |
| 2017/11/06 | 942.5 | 942.5 | 920.5 | 920.5 | -3.5 | -0.4% | 11,000 |
| 2017/11/02 | 930 | 930 | 924 | 924 | -3 | -0.3% | 16,200 |
| 2017/11/01 | 939 | 939 | 926.5 | 927 | -15 | -1.6% | 11,000 |
| 2017/10/31 | 929 | 942 | 920.5 | 942 | +13 | +1.4% | 15,200 |
| 2017/10/30 | 914.5 | 929 | 914.5 | 929 | +14.5 | +1.6% | 7,200 |
| 2017/10/27 | 909.5 | 915 | 909.5 | 914.5 | +6 | +0.7% | 4,800 |
| 2017/10/26 | 927.5 | 927.5 | 904.5 | 908.5 | -11.5 | -1.3% | 13,200 |
| 2017/10/25 | 924 | 924 | 910 | 920 | -4.5 | -0.5% | 7,800 |
| 2017/10/24 | 932 | 932 | 915.5 | 924.5 | +7.5 | +0.8% | 10,600 |
| 2017/10/23 | 910 | 917 | 905 | 917 | +14.5 | +1.6% | 8,400 |
| 2017/10/20 | 902.5 | 915.5 | 902 | 902.5 | -3.5 | -0.4% | 13,800 |
| 2017/10/19 | 906 | 916.5 | 904 | 906 | +0.5 | +0.1% | 4,800 |
| 2017/10/18 | 917 | 917 | 904.5 | 905.5 | -11.5 | -1.3% | 11,000 |
| 2017/10/17 | 901 | 937.5 | 901 | 917 | +17 | +1.9% | 12,800 |
| 2017/10/16 | 908.5 | 914 | 900 | 900 | -20 | -2.2% | 15,200 |
| 2017/10/13 | 935 | 935 | 919.5 | 920 | -15 | -1.6% | 13,600 |
| 2017/10/12 | 950 | 950 | 921.5 | 935 | +39 | +4.4% | 27,200 |
| 2017/10/11 | 906 | 906 | 895 | 896 | -9.5 | -1% | 9,400 |
| 2017/10/10 | 906 | 906 | 899.5 | 905.5 | +0.5 | +0.1% | 13,600 |
| 2017/10/06 | 901 | 912.5 | 900.5 | 905 | ±0 | ±0% | 14,600 |
| 2017/10/05 | 921.5 | 932.5 | 905 | 905 | -20 | -2.2% | 21,200 |
| 2017/10/04 | 946.5 | 955 | 925 | 925 | -27 | -2.8% | 22,000 |
| 2017/10/03 | 947 | 954.5 | 939 | 952 | +14.5 | +1.5% | 35,200 |
| 2017/10/02 | 933.5 | 942 | 924.5 | 937.5 | +13 | +1.4% | 14,400 |
| 2017/09/29 | 925.5 | 936 | 920 | 924.5 | -12 | -1.3% | 17,200 |
| 2017/09/28 | 952 | 952 | 930 | 936.5 | -9 | -1% | 24,600 |
| 2017/09/27 | 930 | 960 | 917.5 | 945.5 | +52.5 | +5.9% | 45,200 |
| 2017/09/26 | 887.5 | 898.5 | 885 | 893 | +14.5 | +1.7% | 24,000 |
| 2017/09/25 | 885 | 892.5 | 875 | 878.5 | +8 | +0.9% | 15,800 |
| 2017/09/22 | 870 | 885 | 868 | 870.5 | +12.5 | +1.5% | 29,800 |
| 2017/09/21 | 856 | 870 | 856 | 858 | +2.5 | +0.3% | 22,000 |
| 2017/09/20 | 855 | 859.5 | 848 | 855.5 | +8 | +0.9% | 23,200 |
1801～
1850
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
