平山ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 1,280 | 1,289 | 1,278 | 1,288 | +8 | +0.6% | 1,500 |
| 2022/03/28 | 1,295 | 1,295 | 1,280 | 1,280 | -20 | -1.5% | 600 |
| 2022/03/25 | 1,312 | 1,312 | 1,300 | 1,300 | -8 | -0.6% | 300 |
| 2022/03/24 | 1,326 | 1,330 | 1,290 | 1,308 | -27 | -2% | 2,400 |
| 2022/03/23 | 1,320 | 1,335 | 1,310 | 1,335 | +15 | +1.1% | 4,500 |
| 2022/03/22 | 1,308 | 1,320 | 1,300 | 1,320 | +12 | +0.9% | 1,300 |
| 2022/03/18 | 1,304 | 1,308 | 1,301 | 1,308 | +4 | +0.3% | 1,500 |
| 2022/03/17 | 1,289 | 1,304 | 1,289 | 1,304 | +15 | +1.2% | 400 |
| 2022/03/16 | 1,274 | 1,289 | 1,274 | 1,289 | +29 | +2.3% | 200 |
| 2022/03/15 | 1,259 | 1,260 | 1,259 | 1,260 | +1 | +0.1% | 500 |
| 2022/03/14 | 1,300 | 1,300 | 1,254 | 1,259 | -33 | -2.6% | 3,300 |
| 2022/03/11 | 1,219 | 1,292 | 1,219 | 1,292 | - | - | 3,400 |
| 2022/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/09 | 1,218 | 1,218 | 1,211 | 1,215 | -3 | -0.2% | 800 |
| 2022/03/08 | 1,221 | 1,221 | 1,186 | 1,218 | -4 | -0.3% | 2,200 |
| 2022/03/07 | 1,225 | 1,231 | 1,222 | 1,222 | ±0 | ±0% | 1,700 |
| 2022/03/04 | 1,260 | 1,260 | 1,222 | 1,222 | - | - | 1,200 |
| 2022/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/01 | 1,292 | 1,292 | 1,236 | 1,236 | -48 | -3.7% | 12,100 |
| 2022/02/28 | 1,274 | 1,287 | 1,232 | 1,284 | +47 | +3.8% | 3,400 |
| 2022/02/25 | 1,201 | 1,237 | 1,201 | 1,237 | +37 | +3.1% | 600 |
| 2022/02/24 | 1,210 | 1,210 | 1,183 | 1,200 | -10 | -0.8% | 2,700 |
| 2022/02/22 | 1,242 | 1,242 | 1,163 | 1,210 | -31 | -2.5% | 3,100 |
| 2022/02/21 | 1,260 | 1,283 | 1,241 | 1,241 | -19 | -1.5% | 900 |
| 2022/02/18 | 1,216 | 1,260 | 1,216 | 1,260 | +45 | +3.7% | 1,300 |
| 2022/02/17 | 1,224 | 1,224 | 1,215 | 1,215 | -9 | -0.7% | 7,900 |
| 2022/02/16 | 1,216 | 1,224 | 1,210 | 1,224 | +2 | +0.2% | 1,000 |
| 2022/02/15 | 1,254 | 1,254 | 1,222 | 1,222 | -2 | -0.2% | 1,800 |
| 2022/02/14 | 1,279 | 1,279 | 1,223 | 1,224 | -56 | -4.4% | 2,400 |
| 2022/02/10 | 1,224 | 1,280 | 1,224 | 1,280 | +56 | +4.6% | 2,400 |
| 2022/02/09 | 1,209 | 1,230 | 1,209 | 1,224 | +15 | +1.2% | 1,200 |
| 2022/02/08 | 1,208 | 1,209 | 1,208 | 1,209 | +9 | +0.8% | 1,000 |
| 2022/02/07 | 1,211 | 1,211 | 1,199 | 1,200 | -12 | -1% | 1,300 |
| 2022/02/04 | 1,220 | 1,220 | 1,200 | 1,212 | -8 | -0.7% | 400 |
| 2022/02/03 | 1,240 | 1,240 | 1,220 | 1,220 | +17 | +1.4% | 1,000 |
| 2022/02/02 | 1,224 | 1,224 | 1,203 | 1,203 | -14 | -1.2% | 300 |
| 2022/02/01 | 1,240 | 1,240 | 1,217 | 1,217 | +52 | +4.5% | 900 |
| 2022/01/31 | 1,209 | 1,209 | 1,163 | 1,165 | -44 | -3.6% | 2,100 |
| 2022/01/28 | 1,221 | 1,221 | 1,207 | 1,209 | +29 | +2.5% | 400 |
| 2022/01/27 | 1,245 | 1,245 | 1,180 | 1,180 | -13 | -1.1% | 1,600 |
| 2022/01/26 | 1,149 | 1,193 | 1,149 | 1,193 | +44 | +3.8% | 1,500 |
| 2022/01/25 | 1,208 | 1,208 | 1,121 | 1,149 | -32 | -2.7% | 2,700 |
| 2022/01/24 | 1,171 | 1,201 | 1,171 | 1,181 | +21 | +1.8% | 600 |
| 2022/01/21 | 1,185 | 1,185 | 1,153 | 1,160 | -36 | -3% | 2,800 |
| 2022/01/20 | 1,158 | 1,199 | 1,158 | 1,196 | +38 | +3.3% | 2,000 |
| 2022/01/19 | 1,203 | 1,203 | 1,155 | 1,158 | -54 | -4.5% | 4,800 |
| 2022/01/18 | 1,228 | 1,228 | 1,212 | 1,212 | -18 | -1.5% | 2,100 |
| 2022/01/17 | 1,218 | 1,245 | 1,207 | 1,230 | -45 | -3.5% | 9,100 |
| 2022/01/14 | 1,311 | 1,311 | 1,272 | 1,275 | - | - | 3,200 |
751～
800
件表示中 / 2389件
類似銘柄と比較する
現在ご覧いただいている「平 山」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 山 | 98,600円 | +7.7% | +14.6% | 5.07% | 8.88倍 | 1.59倍 |
|
製造業の構内請負、派遣、人材紹介が中核。タイ、ミャンマーにも展開。１７年に持株会社に移行 |
| クリエート | 93,500円 | +4.2% | +39.1% | 3.96% | 10.05倍 | 0.51倍 |
|
使い捨て医療器具メーカー。シリコン製カテーテルが主力。中国・大連やベトナムで開発・生産も |
| 国際計測 | 57,100円 | +22.1% | - | 5.25% | 9.09倍 | 0.73倍 |
|
生産設備用タイヤ試験機と研究開発用電気サーボ式試験機中心の総合メーカー。海外比率高い |
| ＰＳＳ | 19,500円 | +16.1% | - | 0.00% | - | 1.33倍 |
|
独自のＤＮＡ抽出技術を核に遺伝子解析、免疫測定など装置のＯＥＭ主体、関連試薬に踏み出す |
| シンシア | 65,900円 | +1.7% | -47.0% | 1.52% | 27.22倍 | 1.56倍 |
|
コンタクトレンズ製造・卸。ＥＣ・ドラッグ店販路強い。Ｍ＆Ａで医療脱毛コンサルやＰＯＳ参入 |
市場注目の銘柄
チャート関連のコラム
