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 |
|---|---|---|---|---|---|---|---|
| 2017/11/22 | 1,789 | 1,801 | 1,751 | 1,751 | -39 | -2.2% | 2,100 |
| 2017/11/21 | 1,779 | 1,819 | 1,750 | 1,790 | +31 | +1.8% | 9,800 |
| 2017/11/20 | 1,749 | 1,771 | 1,710 | 1,759 | +79 | +4.7% | 4,900 |
| 2017/11/17 | 1,700 | 1,722 | 1,661 | 1,680 | +30 | +1.8% | 6,600 |
| 2017/11/16 | 1,596 | 1,650 | 1,596 | 1,650 | +53 | +3.3% | 3,700 |
| 2017/11/15 | 1,728 | 1,768 | 1,560 | 1,597 | -131 | -7.6% | 17,600 |
| 2017/11/14 | 1,719 | 1,736 | 1,680 | 1,728 | +33 | +1.9% | 7,400 |
| 2017/11/13 | 1,694 | 1,710 | 1,620 | 1,695 | +106 | +6.7% | 9,500 |
| 2017/11/10 | 1,570 | 1,589 | 1,570 | 1,589 | +19 | +1.2% | 600 |
| 2017/11/09 | 1,571 | 1,595 | 1,570 | 1,570 | -1 | -0.1% | 2,300 |
| 2017/11/08 | 1,574 | 1,595 | 1,551 | 1,571 | -18 | -1.1% | 2,600 |
| 2017/11/07 | 1,585 | 1,592 | 1,575 | 1,589 | +14 | +0.9% | 1,300 |
| 2017/11/06 | 1,631 | 1,631 | 1,572 | 1,575 | -65 | -4% | 5,000 |
| 2017/11/02 | 1,641 | 1,649 | 1,640 | 1,640 | ±0 | ±0% | 1,900 |
| 2017/11/01 | 1,665 | 1,665 | 1,640 | 1,640 | +2 | +0.1% | 2,100 |
| 2017/10/31 | 1,647 | 1,647 | 1,621 | 1,638 | +26 | +1.6% | 5,200 |
| 2017/10/30 | 1,575 | 1,620 | 1,575 | 1,612 | +38 | +2.4% | 4,300 |
| 2017/10/27 | 1,598 | 1,599 | 1,571 | 1,574 | -8 | -0.5% | 3,100 |
| 2017/10/26 | 1,619 | 1,629 | 1,582 | 1,582 | -34 | -2.1% | 1,700 |
| 2017/10/25 | 1,646 | 1,646 | 1,616 | 1,616 | -29 | -1.8% | 1,900 |
| 2017/10/24 | 1,616 | 1,645 | 1,613 | 1,645 | -4 | -0.2% | 700 |
| 2017/10/23 | 1,624 | 1,654 | 1,605 | 1,649 | +26 | +1.6% | 2,500 |
| 2017/10/20 | 1,650 | 1,668 | 1,620 | 1,623 | -85 | -5% | 6,000 |
| 2017/10/19 | 1,705 | 1,739 | 1,701 | 1,708 | -37 | -2.1% | 3,400 |
| 2017/10/18 | 1,773 | 1,790 | 1,745 | 1,745 | -28 | -1.6% | 4,200 |
| 2017/10/17 | 1,793 | 1,799 | 1,773 | 1,773 | -27 | -1.5% | 2,300 |
| 2017/10/16 | 1,810 | 1,830 | 1,800 | 1,800 | -10 | -0.6% | 1,600 |
| 2017/10/13 | 1,845 | 1,848 | 1,800 | 1,810 | -18 | -1% | 3,500 |
| 2017/10/12 | 1,798 | 1,844 | 1,790 | 1,828 | +45 | +2.5% | 8,900 |
| 2017/10/11 | 1,795 | 1,795 | 1,783 | 1,783 | -1 | -0.1% | 700 |
| 2017/10/10 | 1,761 | 1,799 | 1,760 | 1,784 | +13 | +0.7% | 2,100 |
| 2017/10/06 | 1,772 | 1,809 | 1,765 | 1,771 | -1 | -0.1% | 4,400 |
| 2017/10/05 | 1,768 | 1,789 | 1,768 | 1,772 | +2 | +0.1% | 1,800 |
| 2017/10/04 | 1,798 | 1,798 | 1,770 | 1,770 | -14 | -0.8% | 3,100 |
| 2017/10/03 | 1,791 | 1,802 | 1,758 | 1,784 | -16 | -0.9% | 5,300 |
| 2017/10/02 | 1,842 | 1,842 | 1,772 | 1,800 | -11 | -0.6% | 1,600 |
| 2017/09/29 | 1,847 | 1,847 | 1,798 | 1,811 | +4 | +0.2% | 2,800 |
| 2017/09/28 | 1,763 | 1,807 | 1,760 | 1,807 | +22 | +1.2% | 4,300 |
| 2017/09/27 | 1,808 | 1,817 | 1,784 | 1,785 | -34 | -1.9% | 4,600 |
| 2017/09/26 | 1,835 | 1,875 | 1,801 | 1,819 | +9 | +0.5% | 12,300 |
| 2017/09/25 | 1,800 | 1,861 | 1,795 | 1,810 | +10 | +0.6% | 8,700 |
| 2017/09/22 | 1,829 | 1,853 | 1,783 | 1,800 | -61 | -3.3% | 8,300 |
| 2017/09/21 | 1,890 | 1,910 | 1,825 | 1,861 | -3 | -0.2% | 10,200 |
| 2017/09/20 | 1,820 | 1,887 | 1,800 | 1,864 | +62 | +3.4% | 10,600 |
| 2017/09/19 | 1,818 | 1,818 | 1,770 | 1,802 | -17 | -0.9% | 18,800 |
| 2017/09/15 | 1,848 | 1,848 | 1,744 | 1,819 | -8 | -0.4% | 12,600 |
| 2017/09/14 | 1,860 | 1,887 | 1,780 | 1,827 | -44 | -2.4% | 27,500 |
| 2017/09/13 | 1,839 | 1,880 | 1,820 | 1,871 | +60 | +3.3% | 28,000 |
| 2017/09/12 | 1,770 | 1,980 | 1,753 | 1,811 | +91 | +5.3% | 69,200 |
| 2017/09/11 | 1,685 | 1,725 | 1,621 | 1,720 | +75 | +4.6% | 29,400 |
1851～
1900
件表示中 / 2432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 | 106,600円 | +7.7% | +14.6% | 4.69% | 9.60倍 | 1.71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 | 132,600円 | +2.2% | -4.0% | 3.17% | 9.68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 | 95,100円 | +4.2% | +39.1% | 3.89% | 10.13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 | -1.5% | -15.0% | 5.26% | 10.97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 | 20,100円 | +16.1% | - | 0.00% | - | 1.38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
