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 |
|---|---|---|---|---|---|---|---|
| 2016/01/27 | 1,316 | 1,360 | 1,316 | 1,360 | +45 | +3.4% | 2,300 |
| 2016/01/26 | 1,271 | 1,315 | 1,270 | 1,315 | +36 | +2.8% | 2,300 |
| 2016/01/25 | 1,333 | 1,341 | 1,279 | 1,279 | -41 | -3.1% | 7,100 |
| 2016/01/22 | 1,318 | 1,360 | 1,317 | 1,320 | +5 | +0.4% | 1,900 |
| 2016/01/21 | 1,365 | 1,370 | 1,306 | 1,315 | -55 | -4% | 5,400 |
| 2016/01/20 | 1,411 | 1,411 | 1,350 | 1,370 | -20 | -1.4% | 1,800 |
| 2016/01/19 | 1,398 | 1,410 | 1,379 | 1,390 | +10 | +0.7% | 1,100 |
| 2016/01/18 | 1,364 | 1,410 | 1,364 | 1,380 | -44 | -3.1% | 1,800 |
| 2016/01/15 | 1,410 | 1,429 | 1,400 | 1,424 | +14 | +1% | 4,700 |
| 2016/01/14 | 1,420 | 1,423 | 1,400 | 1,410 | -12 | -0.8% | 4,100 |
| 2016/01/13 | 1,407 | 1,450 | 1,407 | 1,422 | +18 | +1.3% | 1,800 |
| 2016/01/12 | 1,440 | 1,443 | 1,401 | 1,404 | -46 | -3.2% | 3,000 |
| 2016/01/08 | 1,480 | 1,480 | 1,428 | 1,450 | ±0 | ±0% | 2,000 |
| 2016/01/07 | 1,411 | 1,500 | 1,410 | 1,450 | +18 | +1.3% | 5,900 |
| 2016/01/06 | 1,435 | 1,450 | 1,420 | 1,432 | -24 | -1.6% | 3,300 |
| 2016/01/05 | 1,460 | 1,489 | 1,450 | 1,456 | +11 | +0.8% | 3,000 |
| 2016/01/04 | 1,484 | 1,484 | 1,445 | 1,445 | -33 | -2.2% | 2,200 |
| 2015/12/30 | 1,480 | 1,489 | 1,452 | 1,478 | +58 | +4.1% | 4,500 |
| 2015/12/29 | 1,431 | 1,431 | 1,410 | 1,420 | +19 | +1.4% | 2,200 |
| 2015/12/28 | 1,402 | 1,410 | 1,391 | 1,401 | +11 | +0.8% | 2,400 |
| 2015/12/25 | 1,385 | 1,390 | 1,348 | 1,390 | +10 | +0.7% | 11,000 |
| 2015/12/24 | 1,440 | 1,459 | 1,376 | 1,380 | -65 | -4.5% | 15,300 |
| 2015/12/22 | 1,460 | 1,479 | 1,440 | 1,445 | -15 | -1% | 12,500 |
| 2015/12/21 | 1,487 | 1,490 | 1,440 | 1,460 | -24 | -1.6% | 5,600 |
| 2015/12/18 | 1,486 | 1,492 | 1,482 | 1,484 | -2 | -0.1% | 2,700 |
| 2015/12/17 | 1,481 | 1,514 | 1,481 | 1,486 | -14 | -0.9% | 4,500 |
| 2015/12/16 | 1,481 | 1,500 | 1,480 | 1,500 | +20 | +1.4% | 5,200 |
| 2015/12/15 | 1,510 | 1,510 | 1,480 | 1,480 | -15 | -1% | 2,600 |
| 2015/12/14 | 1,483 | 1,511 | 1,483 | 1,495 | +5 | +0.3% | 2,100 |
| 2015/12/11 | 1,479 | 1,500 | 1,479 | 1,490 | +9 | +0.6% | 2,900 |
| 2015/12/10 | 1,478 | 1,486 | 1,478 | 1,481 | -19 | -1.3% | 1,100 |
| 2015/12/09 | 1,501 | 1,511 | 1,490 | 1,500 | -5 | -0.3% | 5,300 |
| 2015/12/08 | 1,505 | 1,515 | 1,505 | 1,505 | -15 | -1% | 4,300 |
| 2015/12/07 | 1,511 | 1,520 | 1,511 | 1,520 | +15 | +1% | 2,800 |
| 2015/12/04 | 1,500 | 1,510 | 1,495 | 1,505 | -3 | -0.2% | 6,000 |
| 2015/12/03 | 1,516 | 1,526 | 1,504 | 1,508 | -45 | -2.9% | 14,400 |
| 2015/12/02 | 1,554 | 1,555 | 1,550 | 1,553 | +1 | +0.1% | 700 |
| 2015/12/01 | 1,550 | 1,589 | 1,530 | 1,552 | +17 | +1.1% | 6,300 |
| 2015/11/30 | 1,547 | 1,550 | 1,525 | 1,535 | +10 | +0.7% | 3,400 |
| 2015/11/27 | 1,516 | 1,534 | 1,502 | 1,525 | -9 | -0.6% | 3,500 |
| 2015/11/26 | 1,527 | 1,534 | 1,515 | 1,534 | +6 | +0.4% | 1,500 |
| 2015/11/25 | 1,515 | 1,528 | 1,515 | 1,528 | +8 | +0.5% | 2,500 |
| 2015/11/24 | 1,542 | 1,542 | 1,504 | 1,520 | +22 | +1.5% | 1,100 |
| 2015/11/20 | 1,502 | 1,510 | 1,497 | 1,498 | -3 | -0.2% | 3,300 |
| 2015/11/19 | 1,500 | 1,510 | 1,490 | 1,501 | +1 | +0.1% | 5,300 |
| 2015/11/18 | 1,510 | 1,520 | 1,500 | 1,500 | ±0 | ±0% | 3,900 |
| 2015/11/17 | 1,500 | 1,515 | 1,500 | 1,500 | -7 | -0.5% | 7,900 |
| 2015/11/16 | 1,495 | 1,532 | 1,493 | 1,507 | -55 | -3.5% | 7,300 |
| 2015/11/13 | 1,710 | 1,719 | 1,557 | 1,562 | -148 | -8.7% | 27,000 |
| 2015/11/12 | 1,695 | 1,714 | 1,651 | 1,710 | +20 | +1.2% | 2,800 |
2251～
2300
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
