平賀の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/15 | 949 | 955 | 941 | 955 | +9 | +1% | 1,000 |
| 2024/08/14 | 959 | 959 | 946 | 946 | -16 | -1.7% | 900 |
| 2024/08/13 | 922 | 973 | 920 | 962 | +25 | +2.7% | 2,200 |
| 2024/08/09 | 937 | 937 | 937 | 937 | +15 | +1.6% | 100 |
| 2024/08/08 | 916 | 922 | 900 | 922 | +6 | +0.7% | 1,400 |
| 2024/08/07 | 890 | 916 | 890 | 916 | +41 | +4.7% | 2,200 |
| 2024/08/06 | 841 | 880 | 841 | 875 | +34 | +4% | 5,400 |
| 2024/08/05 | 820 | 854 | 820 | 841 | -129 | -13.3% | 31,500 |
| 2024/08/02 | 997 | 998 | 960 | 970 | -48 | -4.7% | 6,300 |
| 2024/08/01 | 1,021 | 1,025 | 1,010 | 1,018 | -3 | -0.3% | 5,700 |
| 2024/07/31 | 1,018 | 1,021 | 1,018 | 1,021 | +6 | +0.6% | 800 |
| 2024/07/30 | 1,016 | 1,016 | 1,015 | 1,015 | -9 | -0.9% | 300 |
| 2024/07/29 | 1,024 | 1,024 | 1,024 | 1,024 | +7 | +0.7% | 300 |
| 2024/07/26 | 1,005 | 1,017 | 1,005 | 1,017 | ±0 | ±0% | 300 |
| 2024/07/25 | 993 | 1,017 | 993 | 1,017 | -3 | -0.3% | 600 |
| 2024/07/24 | 1,001 | 1,021 | 1,001 | 1,020 | -2 | -0.2% | 300 |
| 2024/07/23 | 1,024 | 1,024 | 1,016 | 1,022 | +29 | +2.9% | 600 |
| 2024/07/22 | 1,022 | 1,039 | 993 | 993 | -32 | -3.1% | 10,200 |
| 2024/07/19 | 1,045 | 1,045 | 1,025 | 1,025 | -19 | -1.8% | 4,700 |
| 2024/07/18 | 1,050 | 1,050 | 1,026 | 1,044 | -15 | -1.4% | 1,400 |
| 2024/07/17 | 1,059 | 1,059 | 1,059 | 1,059 | -6 | -0.6% | 300 |
| 2024/07/16 | 1,070 | 1,075 | 1,054 | 1,065 | +10 | +0.9% | 3,500 |
| 2024/07/12 | 1,050 | 1,055 | 1,024 | 1,055 | +11 | +1.1% | 4,200 |
| 2024/07/11 | 1,044 | 1,044 | 1,035 | 1,044 | -10 | -0.9% | 1,100 |
| 2024/07/10 | 1,050 | 1,054 | 1,050 | 1,054 | +1 | +0.1% | 400 |
| 2024/07/09 | 1,036 | 1,053 | 1,036 | 1,053 | +1 | +0.1% | 400 |
| 2024/07/08 | 1,053 | 1,069 | 1,040 | 1,052 | +2 | +0.2% | 1,700 |
| 2024/07/05 | 1,013 | 1,080 | 996 | 1,050 | +40 | +4% | 8,700 |
| 2024/07/04 | 985 | 1,010 | 975 | 1,010 | +40 | +4.1% | 4,800 |
| 2024/07/03 | 963 | 970 | 960 | 970 | +16 | +1.7% | 4,900 |
| 2024/07/02 | 945 | 959 | 939 | 954 | +9 | +1% | 4,200 |
| 2024/07/01 | 934 | 947 | 934 | 945 | +11 | +1.2% | 6,300 |
| 2024/06/28 | 945 | 946 | 934 | 934 | -1 | -0.1% | 2,600 |
| 2024/06/27 | 933 | 936 | 931 | 935 | +2 | +0.2% | 3,000 |
| 2024/06/26 | 930 | 937 | 930 | 933 | +1 | +0.1% | 3,200 |
| 2024/06/25 | 930 | 932 | 929 | 932 | +2 | +0.2% | 1,200 |
| 2024/06/24 | 925 | 930 | 922 | 930 | +5 | +0.5% | 1,800 |
| 2024/06/21 | 923 | 925 | 923 | 925 | +2 | +0.2% | 500 |
| 2024/06/20 | 917 | 923 | 916 | 923 | +5 | +0.5% | 1,000 |
| 2024/06/19 | 925 | 925 | 918 | 918 | -5 | -0.5% | 1,100 |
| 2024/06/18 | 922 | 923 | 922 | 923 | +1 | +0.1% | 700 |
| 2024/06/17 | 917 | 924 | 917 | 922 | ±0 | ±0% | 900 |
| 2024/06/14 | 921 | 922 | 921 | 922 | -1 | -0.1% | 900 |
| 2024/06/13 | 919 | 923 | 919 | 923 | -11 | -1.2% | 800 |
| 2024/06/12 | 924 | 934 | 924 | 934 | +14 | +1.5% | 300 |
| 2024/06/11 | 918 | 924 | 918 | 920 | +2 | +0.2% | 800 |
| 2024/06/10 | 916 | 924 | 916 | 918 | +2 | +0.2% | 1,700 |
| 2024/06/07 | 917 | 924 | 916 | 916 | -18 | -1.9% | 3,800 |
| 2024/06/06 | 931 | 937 | 928 | 934 | +6 | +0.6% | 1,700 |
| 2024/06/05 | 928 | 930 | 928 | 928 | -2 | -0.2% | 1,700 |
101～
150
件表示中 / 3619件
類似銘柄と比較する
現在ご覧いただいている「平 賀」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 賀 | 100,000円 | +3.5% | +0.9% | 4.00% | 7.19倍 | 0.71倍 |
|
販促コンサル武器に、チラシ、ＰＯＰ、シール、Ｗｅｂを企画デザイン、制作、配送まで一貫提供 |
| トーイン | 65,400円 | +3.7% | +8.6% | 2.29% | 8.90倍 | 0.32倍 |
|
紙器・樹脂パッケージなど包装資材の大手メーカー。電子向け軸の精密塗工フィルムも手がける |
| Ｂ＆Ｐ | 180,800円 | - | - | 3.87% | 9.73倍 | 1.21倍 |
|
業務用インクジェットプリンタ使ったデジタル印刷に強い。同技術使い内装材や電子広告参入 |
| ソノコム | 79,800円 | +3.1% | -47.4% | 1.50% | 20.59倍 | 0.33倍 |
|
電子部品用スクリーンマスク、フォトマスクを製造。スクリーン印刷資機材の仕入れ販売も |
| ミロク | 115,400円 | +21.5% | - | 0.87% | 18.91倍 | 0.26倍 |
|
猟銃国内首位。米ブローニング社に円建てでＯＥＭ供給。工作機械、自動車用ハンドルに多角化 |
市場注目の銘柄
チャート関連のコラム
