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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 1,384.5 | 1,384.5 | 1,344.5 | 1,376 | +37.5 | +2.8% | 46,600 |
| 2018/01/19 | 1,324 | 1,345 | 1,290 | 1,338.5 | +28.5 | +2.2% | 28,000 |
| 2018/01/18 | 1,301 | 1,321.5 | 1,294 | 1,310 | +17.5 | +1.4% | 45,200 |
| 2018/01/17 | 1,322 | 1,354 | 1,287.5 | 1,292.5 | -43 | -3.2% | 75,000 |
| 2018/01/16 | 1,360 | 1,370 | 1,305.5 | 1,335.5 | -24.5 | -1.8% | 92,800 |
| 2018/01/15 | 1,366 | 1,393.5 | 1,360 | 1,360 | ±0 | ±0% | 91,200 |
| 2018/01/12 | 1,319 | 1,368.5 | 1,311.5 | 1,360 | +50 | +3.8% | 169,800 |
| 2018/01/11 | 1,259.5 | 1,310 | 1,259.5 | 1,310 | +49 | +3.9% | 97,000 |
| 2018/01/10 | 1,282 | 1,318 | 1,257.5 | 1,261 | -21 | -1.6% | 120,400 |
| 2018/01/09 | 1,265 | 1,285 | 1,250 | 1,282 | +17.5 | +1.4% | 127,600 |
| 2018/01/05 | 1,145 | 1,302 | 1,140 | 1,264.5 | +123 | +10.8% | 252,400 |
| 2018/01/04 | 1,112.5 | 1,160.5 | 1,103.5 | 1,141.5 | +70.5 | +6.6% | 134,800 |
| 2017/12/29 | 1,074 | 1,077.5 | 1,068 | 1,071 | +4 | +0.4% | 24,800 |
| 2017/12/28 | 1,062 | 1,074 | 1,051 | 1,067 | +22 | +2.1% | 15,800 |
| 2017/12/27 | 1,037 | 1,060 | 1,037 | 1,045 | +8 | +0.8% | 12,400 |
| 2017/12/26 | 1,050 | 1,052.5 | 1,028.5 | 1,037 | -14 | -1.3% | 64,000 |
| 2017/12/25 | 1,067.5 | 1,089.5 | 1,050.5 | 1,051 | -4.5 | -0.4% | 33,200 |
| 2017/12/22 | 1,045.5 | 1,073 | 1,040.5 | 1,055.5 | -1.5 | -0.1% | 34,600 |
| 2017/12/21 | 1,045.5 | 1,059.5 | 1,045.5 | 1,057 | -1.5 | -0.1% | 25,000 |
| 2017/12/20 | 1,084 | 1,084 | 1,056.5 | 1,058.5 | -25.5 | -2.4% | 24,400 |
| 2017/12/19 | 1,100 | 1,104.5 | 1,031 | 1,084 | -7 | -0.6% | 70,800 |
| 2017/12/18 | 1,096.5 | 1,110.5 | 1,082.5 | 1,091 | +44.5 | +4.3% | 99,800 |
| 2017/12/15 | 1,097.5 | 1,099.5 | 1,040 | 1,046.5 | -43.5 | -4% | 48,000 |
| 2017/12/14 | 1,096 | 1,101.5 | 1,080 | 1,090 | +5 | +0.5% | 35,400 |
| 2017/12/13 | 1,080.5 | 1,118.5 | 1,075.5 | 1,085 | -11.5 | -1% | 83,600 |
| 2017/12/12 | 1,033.5 | 1,097 | 1,033.5 | 1,096.5 | +56 | +5.4% | 120,800 |
| 2017/12/11 | 1,018.5 | 1,049 | 1,018.5 | 1,040.5 | +40 | +4% | 82,200 |
| 2017/12/08 | 997 | 1,002.5 | 991.5 | 1,000.5 | +16.5 | +1.7% | 25,400 |
| 2017/12/07 | 978 | 991 | 971 | 984 | +13.5 | +1.4% | 20,400 |
| 2017/12/06 | 976 | 990 | 970 | 970.5 | -19.5 | -2% | 27,000 |
| 2017/12/05 | 997 | 997.5 | 978 | 990 | ±0 | ±0% | 18,200 |
| 2017/12/04 | 997.5 | 998.5 | 985.5 | 990 | +4.5 | +0.5% | 10,600 |
| 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 |
1851～
1900
件表示中 / 2064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 | 55,400円 | +10.3% | +0.6% | 1.81% | 23.04倍 | 1.89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 |
| ＹＫＴ | 24,500円 | +0.6% | +88.8% | 2.04% | 14.22倍 | 0.37倍 |
|
独立系中堅機械商社。スイス製工具研削盤の輸入とパナソニック製電子部品実装機の輸出が柱 |
| タカチホ | 388,000円 | +7.8% | +3.2% | 2.06% | 8.61倍 | 1.20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 |
| テーオーＨＤ | 30,900円 | - | - | - | - | 4.30倍 |
|
函館本社の持株会社。祖業の木材製販から柱のＨＣ、不動産賃貸、自動車販売、建設まで多角経営 |
| 栄電子 | 51,000円 | +21.7% | +98.8% | 1.96% | 23.33倍 | 0.58倍 |
|
産業機器・民生機器向け電子部品商社。独立系。秋葉原本拠。半導体製造装置用電子部品が主力 |
市場注目の銘柄
チャート関連のコラム
