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 |
|---|---|---|---|---|---|---|---|
| 2021/10/21 | 1,346 | 1,355 | 1,333 | 1,333 | -12 | -0.9% | 3,200 |
| 2021/10/20 | 1,355 | 1,355 | 1,345 | 1,345 | -18 | -1.3% | 1,600 |
| 2021/10/19 | 1,336 | 1,363 | 1,335 | 1,363 | +27 | +2% | 1,500 |
| 2021/10/18 | 1,352 | 1,366 | 1,336 | 1,336 | -10 | -0.7% | 2,000 |
| 2021/10/15 | 1,360 | 1,360 | 1,346 | 1,346 | -11 | -0.8% | 2,600 |
| 2021/10/14 | 1,354 | 1,357 | 1,340 | 1,357 | +10 | +0.7% | 700 |
| 2021/10/13 | 1,338 | 1,348 | 1,338 | 1,347 | +9 | +0.7% | 500 |
| 2021/10/12 | 1,349 | 1,349 | 1,338 | 1,338 | -20 | -1.5% | 500 |
| 2021/10/11 | 1,366 | 1,366 | 1,336 | 1,358 | +18 | +1.3% | 1,300 |
| 2021/10/08 | 1,324 | 1,346 | 1,324 | 1,340 | +18 | +1.4% | 900 |
| 2021/10/07 | 1,338 | 1,341 | 1,308 | 1,322 | -21 | -1.6% | 1,700 |
| 2021/10/06 | 1,319 | 1,345 | 1,319 | 1,343 | +25 | +1.9% | 900 |
| 2021/10/05 | 1,334 | 1,334 | 1,296 | 1,318 | -23 | -1.7% | 3,600 |
| 2021/10/04 | 1,370 | 1,370 | 1,341 | 1,341 | -19 | -1.4% | 2,200 |
| 2021/10/01 | 1,365 | 1,365 | 1,348 | 1,360 | +1 | +0.1% | 2,400 |
| 2021/09/30 | 1,359 | 1,363 | 1,352 | 1,359 | +4 | +0.3% | 2,500 |
| 2021/09/29 | 1,349 | 1,361 | 1,344 | 1,355 | +2 | +0.1% | 3,000 |
| 2021/09/28 | 1,335 | 1,368 | 1,335 | 1,353 | +9 | +0.7% | 2,900 |
| 2021/09/27 | 1,361 | 1,368 | 1,336 | 1,344 | -10 | -0.7% | 3,900 |
| 2021/09/24 | 1,356 | 1,395 | 1,353 | 1,354 | +5 | +0.4% | 5,300 |
| 2021/09/22 | 1,304 | 1,349 | 1,304 | 1,349 | +39 | +3% | 4,900 |
| 2021/09/21 | 1,263 | 1,310 | 1,263 | 1,310 | +8 | +0.6% | 7,000 |
| 2021/09/17 | 1,303 | 1,309 | 1,302 | 1,302 | -7 | -0.5% | 1,700 |
| 2021/09/16 | 1,321 | 1,321 | 1,309 | 1,309 | -19 | -1.4% | 1,200 |
| 2021/09/15 | 1,311 | 1,328 | 1,301 | 1,328 | +12 | +0.9% | 5,200 |
| 2021/09/14 | 1,312 | 1,318 | 1,312 | 1,316 | -7 | -0.5% | 1,000 |
| 2021/09/13 | 1,324 | 1,324 | 1,313 | 1,323 | +3 | +0.2% | 1,200 |
| 2021/09/10 | 1,318 | 1,331 | 1,318 | 1,320 | +6 | +0.5% | 1,900 |
| 2021/09/09 | 1,320 | 1,329 | 1,312 | 1,314 | -6 | -0.5% | 2,500 |
| 2021/09/08 | 1,330 | 1,330 | 1,320 | 1,320 | -10 | -0.8% | 300 |
| 2021/09/07 | 1,342 | 1,342 | 1,330 | 1,330 | +13 | +1% | 700 |
| 2021/09/06 | 1,315 | 1,345 | 1,315 | 1,317 | -9 | -0.7% | 1,300 |
| 2021/09/03 | 1,313 | 1,330 | 1,313 | 1,326 | +4 | +0.3% | 600 |
| 2021/09/02 | 1,330 | 1,344 | 1,322 | 1,322 | -8 | -0.6% | 1,300 |
| 2021/09/01 | 1,330 | 1,344 | 1,330 | 1,330 | -6 | -0.4% | 800 |
| 2021/08/31 | 1,343 | 1,345 | 1,323 | 1,336 | ±0 | ±0% | 2,500 |
| 2021/08/30 | 1,328 | 1,348 | 1,323 | 1,336 | +1 | +0.1% | 2,300 |
| 2021/08/27 | 1,320 | 1,335 | 1,320 | 1,335 | +3 | +0.2% | 1,600 |
| 2021/08/26 | 1,310 | 1,334 | 1,310 | 1,332 | +18 | +1.4% | 400 |
| 2021/08/25 | 1,281 | 1,316 | 1,281 | 1,314 | +29 | +2.3% | 1,200 |
| 2021/08/24 | 1,287 | 1,288 | 1,270 | 1,285 | -3 | -0.2% | 2,200 |
| 2021/08/23 | 1,271 | 1,322 | 1,250 | 1,288 | +18 | +1.4% | 3,700 |
| 2021/08/20 | 1,290 | 1,290 | 1,270 | 1,270 | -20 | -1.6% | 1,600 |
| 2021/08/19 | 1,288 | 1,300 | 1,270 | 1,290 | ±0 | ±0% | 3,500 |
| 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 |
901～
950
件表示中 / 2434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 | 108,000円 | +7.7% | +14.6% | 4.63% | 9.73倍 | 1.74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 |
| シグマ光機 | 133,600円 | +2.2% | -4.0% | 3.14% | 9.75倍 | 0.55倍 |
|
研究開発用や製造用レーザーが主体。光学部品、ユニット、システムの総合力に強み。ＯＥＭも |
| クリエート | 96,300円 | +4.2% | +39.1% | 3.84% | 10.26倍 | 0.52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 | 56,900円 | -1.5% | -15.0% | 5.27% | 10.95倍 | 0.68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 | 20,000円 | +16.1% | - | 0.00% | - | 1.37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 |
市場注目の銘柄
チャート関連のコラム
