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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 1,081 | 1,094 | 1,072 | 1,089 | +4 | +0.4% | 18,500 |
| 2024/08/27 | 1,070 | 1,088 | 1,055 | 1,085 | +24 | +2.3% | 14,100 |
| 2024/08/26 | 1,072 | 1,076 | 1,061 | 1,061 | -2 | -0.2% | 8,900 |
| 2024/08/23 | 1,066 | 1,075 | 1,063 | 1,063 | -9 | -0.8% | 7,700 |
| 2024/08/22 | 1,062 | 1,077 | 1,062 | 1,072 | +10 | +0.9% | 8,300 |
| 2024/08/21 | 1,055 | 1,072 | 1,049 | 1,062 | +3 | +0.3% | 14,000 |
| 2024/08/20 | 1,043 | 1,067 | 1,043 | 1,059 | +21 | +2% | 6,000 |
| 2024/08/19 | 1,084 | 1,084 | 1,038 | 1,038 | -37 | -3.4% | 12,300 |
| 2024/08/16 | 1,120 | 1,150 | 1,057 | 1,075 | -15 | -1.4% | 44,300 |
| 2024/08/15 | 1,124 | 1,124 | 1,054 | 1,090 | +113 | +11.6% | 83,200 |
| 2024/08/14 | 1,015 | 1,030 | 975 | 977 | -17 | -1.7% | 14,700 |
| 2024/08/13 | 953 | 994 | 953 | 994 | +51 | +5.4% | 7,700 |
| 2024/08/09 | 942 | 958 | 942 | 943 | +9 | +1% | 1,000 |
| 2024/08/08 | 940 | 946 | 931 | 934 | -6 | -0.6% | 2,500 |
| 2024/08/07 | 885 | 949 | 885 | 940 | +40 | +4.4% | 21,000 |
| 2024/08/06 | 881 | 926 | 871 | 900 | +68 | +8.2% | 15,400 |
| 2024/08/05 | 903 | 936 | 832 | 832 | -118 | -12.4% | 70,200 |
| 2024/08/02 | 990 | 1,012 | 921 | 950 | -61 | -6% | 26,200 |
| 2024/08/01 | 1,050 | 1,050 | 984 | 1,011 | -39 | -3.7% | 13,100 |
| 2024/07/31 | 1,057 | 1,057 | 1,041 | 1,050 | -2 | -0.2% | 1,900 |
| 2024/07/30 | 1,049 | 1,052 | 1,045 | 1,052 | ±0 | ±0% | 3,900 |
| 2024/07/29 | 1,036 | 1,060 | 1,035 | 1,052 | +16 | +1.5% | 8,000 |
| 2024/07/26 | 1,014 | 1,036 | 1,012 | 1,036 | +27 | +2.7% | 4,500 |
| 2024/07/25 | 1,024 | 1,024 | 995 | 1,009 | -24 | -2.3% | 21,600 |
| 2024/07/24 | 1,041 | 1,041 | 1,033 | 1,033 | -7 | -0.7% | 1,200 |
| 2024/07/23 | 1,043 | 1,045 | 1,040 | 1,040 | -4 | -0.4% | 2,900 |
| 2024/07/22 | 1,056 | 1,061 | 1,041 | 1,044 | -23 | -2.2% | 8,200 |
| 2024/07/19 | 1,087 | 1,088 | 1,066 | 1,067 | -19 | -1.7% | 4,300 |
| 2024/07/18 | 1,083 | 1,097 | 1,083 | 1,086 | -10 | -0.9% | 1,300 |
| 2024/07/17 | 1,095 | 1,099 | 1,086 | 1,096 | +5 | +0.5% | 4,500 |
| 2024/07/16 | 1,100 | 1,105 | 1,086 | 1,091 | +5 | +0.5% | 5,400 |
| 2024/07/12 | 1,072 | 1,089 | 1,068 | 1,086 | +14 | +1.3% | 6,200 |
| 2024/07/11 | 1,071 | 1,089 | 1,062 | 1,072 | ±0 | ±0% | 7,700 |
| 2024/07/10 | 1,066 | 1,091 | 1,059 | 1,072 | +14 | +1.3% | 14,300 |
| 2024/07/09 | 1,070 | 1,070 | 1,058 | 1,058 | -11 | -1% | 1,400 |
| 2024/07/08 | 1,078 | 1,078 | 1,061 | 1,069 | -9 | -0.8% | 6,700 |
| 2024/07/05 | 1,100 | 1,100 | 1,070 | 1,078 | -22 | -2% | 5,300 |
| 2024/07/04 | 1,117 | 1,129 | 1,076 | 1,100 | -15 | -1.3% | 13,100 |
| 2024/07/03 | 1,135 | 1,136 | 1,097 | 1,115 | +3 | +0.3% | 17,600 |
| 2024/07/02 | 1,068 | 1,149 | 1,045 | 1,112 | +104 | +10.3% | 67,700 |
| 2024/07/01 | 1,008 | 1,028 | 1,001 | 1,008 | -5 | -0.5% | 10,900 |
| 2024/06/28 | 1,023 | 1,032 | 1,012 | 1,013 | -10 | -1% | 47,800 |
| 2024/06/27 | 1,014 | 1,023 | 1,005 | 1,023 | -17 | -1.6% | 13,700 |
| 2024/06/26 | 1,030 | 1,056 | 1,030 | 1,040 | -20 | -1.9% | 31,000 |
| 2024/06/25 | 1,050 | 1,067 | 1,050 | 1,060 | +7 | +0.7% | 16,900 |
| 2024/06/24 | 1,050 | 1,055 | 1,031 | 1,053 | +4 | +0.4% | 10,100 |
| 2024/06/21 | 1,050 | 1,057 | 1,042 | 1,049 | ±0 | ±0% | 6,700 |
| 2024/06/20 | 1,041 | 1,051 | 1,041 | 1,049 | +8 | +0.8% | 4,200 |
| 2024/06/19 | 1,026 | 1,059 | 1,026 | 1,041 | +1 | +0.1% | 12,300 |
| 2024/06/18 | 1,054 | 1,054 | 1,025 | 1,040 | -1 | -0.1% | 11,100 |
151～
200
件表示中 / 2383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 | 97,600円 | +7.7% | +14.6% | 5.12% | 8.79倍 | 1.57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 | 123,200円 | +2.2% | -4.0% | 3.41% | 9.00倍 | 0.51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 | 90,800円 | +4.2% | +39.1% | 4.07% | 9.76倍 | 0.49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 | 53,300円 | +22.1% | - | 5.63% | 8.49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 | 19,000円 | +16.1% | - | 0.00% | - | 1.30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
