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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 1,330 | 1,330 | 1,280 | 1,290 | -40 | -3% | 8,800 |
| 2021/08/17 | 1,410 | 1,410 | 1,330 | 1,330 | -143 | -9.7% | 20,300 |
| 2021/08/16 | 1,472 | 1,473 | 1,396 | 1,473 | +72 | +5.1% | 18,200 |
| 2021/08/13 | 1,514 | 1,599 | 1,401 | 1,401 | +21 | +1.5% | 45,500 |
| 2021/08/12 | 1,374 | 1,380 | 1,351 | 1,380 | -14 | -1% | 4,100 |
| 2021/08/11 | 1,310 | 1,394 | 1,281 | 1,394 | +95 | +7.3% | 8,400 |
| 2021/08/10 | 1,267 | 1,329 | 1,267 | 1,299 | +32 | +2.5% | 3,500 |
| 2021/08/06 | 1,246 | 1,272 | 1,246 | 1,267 | +21 | +1.7% | 1,400 |
| 2021/08/05 | 1,245 | 1,247 | 1,244 | 1,246 | +1 | +0.1% | 900 |
| 2021/08/04 | 1,270 | 1,270 | 1,237 | 1,245 | -10 | -0.8% | 1,600 |
| 2021/08/03 | 1,262 | 1,265 | 1,238 | 1,255 | +11 | +0.9% | 1,700 |
| 2021/08/02 | 1,265 | 1,265 | 1,244 | 1,244 | +9 | +0.7% | 1,900 |
| 2021/07/30 | 1,288 | 1,288 | 1,227 | 1,235 | -53 | -4.1% | 3,600 |
| 2021/07/29 | 1,231 | 1,288 | 1,231 | 1,288 | +57 | +4.6% | 1,100 |
| 2021/07/28 | 1,252 | 1,264 | 1,231 | 1,231 | -28 | -2.2% | 3,100 |
| 2021/07/27 | 1,237 | 1,290 | 1,237 | 1,259 | +3 | +0.2% | 1,700 |
| 2021/07/26 | 1,250 | 1,264 | 1,232 | 1,256 | -4 | -0.3% | 1,800 |
| 2021/07/21 | 1,240 | 1,263 | 1,219 | 1,260 | +60 | +5% | 5,000 |
| 2021/07/20 | 1,212 | 1,214 | 1,200 | 1,200 | -24 | -2% | 2,700 |
| 2021/07/19 | 1,279 | 1,279 | 1,212 | 1,224 | -25 | -2% | 3,100 |
| 2021/07/16 | 1,228 | 1,251 | 1,226 | 1,249 | +20 | +1.6% | 1,200 |
| 2021/07/15 | 1,290 | 1,292 | 1,226 | 1,229 | -40 | -3.2% | 6,800 |
| 2021/07/14 | 1,260 | 1,280 | 1,260 | 1,269 | -1 | -0.1% | 4,700 |
| 2021/07/13 | 1,272 | 1,281 | 1,257 | 1,270 | +25 | +2% | 3,000 |
| 2021/07/12 | 1,236 | 1,266 | 1,236 | 1,245 | +10 | +0.8% | 4,200 |
| 2021/07/09 | 1,227 | 1,241 | 1,200 | 1,235 | +8 | +0.7% | 9,000 |
| 2021/07/08 | 1,305 | 1,305 | 1,210 | 1,227 | -68 | -5.3% | 10,600 |
| 2021/07/07 | 1,300 | 1,300 | 1,269 | 1,295 | -11 | -0.8% | 4,600 |
| 2021/07/06 | 1,378 | 1,378 | 1,304 | 1,306 | -54 | -4% | 8,900 |
| 2021/07/05 | 1,375 | 1,375 | 1,357 | 1,360 | -15 | -1.1% | 2,000 |
| 2021/07/02 | 1,351 | 1,400 | 1,351 | 1,375 | +10 | +0.7% | 3,400 |
| 2021/07/01 | 1,388 | 1,390 | 1,352 | 1,365 | -40 | -2.8% | 6,400 |
| 2021/06/30 | 1,412 | 1,412 | 1,389 | 1,405 | +15 | +1.1% | 6,600 |
| 2021/06/29 | 1,411 | 1,411 | 1,370 | 1,390 | -35 | -2.5% | 9,500 |
| 2021/06/28 | 1,412 | 1,439 | 1,408 | 1,425 | +22 | +1.6% | 7,100 |
| 2021/06/25 | 1,405 | 1,420 | 1,401 | 1,403 | +3 | +0.2% | 5,000 |
| 2021/06/24 | 1,417 | 1,431 | 1,400 | 1,400 | -7 | -0.5% | 8,100 |
| 2021/06/23 | 1,451 | 1,451 | 1,401 | 1,407 | -44 | -3% | 20,700 |
| 2021/06/22 | 1,545 | 1,545 | 1,451 | 1,451 | -79 | -5.2% | 11,300 |
| 2021/06/21 | 1,525 | 1,540 | 1,499 | 1,530 | -28 | -1.8% | 13,000 |
| 2021/06/18 | 1,528 | 1,651 | 1,500 | 1,558 | +71 | +4.8% | 92,900 |
| 2021/06/17 | 1,400 | 1,651 | 1,400 | 1,487 | +135 | +10% | 219,800 |
| 2021/06/16 | 1,351 | 1,352 | 1,321 | 1,352 | +1 | +0.1% | 3,500 |
| 2021/06/15 | 1,352 | 1,385 | 1,346 | 1,351 | -1 | -0.1% | 13,500 |
| 2021/06/14 | 1,325 | 1,366 | 1,290 | 1,352 | +27 | +2% | 15,000 |
| 2021/06/11 | 1,298 | 1,335 | 1,273 | 1,325 | +46 | +3.6% | 12,600 |
| 2021/06/10 | 1,210 | 1,319 | 1,210 | 1,279 | +69 | +5.7% | 12,400 |
| 2021/06/09 | 1,195 | 1,210 | 1,195 | 1,210 | +20 | +1.7% | 1,000 |
| 2021/06/08 | 1,187 | 1,190 | 1,177 | 1,190 | +14 | +1.2% | 2,500 |
| 2021/06/07 | 1,201 | 1,204 | 1,176 | 1,176 | -24 | -2% | 4,600 |
901～
950
件表示中 / 2390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 | 98,300円 | +7.7% | +14.6% | 5.09% | 8.85倍 | 1.58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 | 93,600円 | +4.2% | +39.1% | 3.95% | 10.06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 | 57,000円 | +22.1% | - | 5.26% | 9.08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 | 19,400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 | 65,100円 | +1.7% | -47.0% | 1.54% | 26.89倍 | 1.55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
