平田機工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,835 | 1,835 | 1,792 | 1,825 | -18 | -1% | 162,200 |
| 2025/05/15 | 1,855 | 1,874 | 1,830 | 1,843 | -31 | -1.7% | 208,500 |
| 2025/05/14 | 1,888 | 1,900 | 1,856 | 1,874 | +4 | +0.2% | 235,500 |
| 2025/05/13 | 1,861 | 1,910 | 1,855 | 1,870 | +44 | +2.4% | 464,100 |
| 2025/05/12 | 1,751 | 1,865 | 1,726 | 1,826 | +275 | +17.7% | 1,016,900 |
| 2025/05/09 | 1,500 | 1,623 | 1,497 | 1,551 | +62 | +4.2% | 358,300 |
| 2025/05/08 | 1,491 | 1,503 | 1,483 | 1,489 | -1 | -0.1% | 113,700 |
| 2025/05/07 | 1,500 | 1,514 | 1,484 | 1,490 | -5 | -0.3% | 131,500 |
| 2025/05/02 | 1,486 | 1,496 | 1,468 | 1,495 | +10 | +0.7% | 113,900 |
| 2025/05/01 | 1,455 | 1,486 | 1,451 | 1,485 | +15 | +1% | 109,000 |
| 2025/04/30 | 1,456 | 1,475 | 1,442 | 1,470 | +23 | +1.6% | 98,100 |
| 2025/04/28 | 1,436 | 1,454 | 1,436 | 1,447 | +11 | +0.8% | 113,400 |
| 2025/04/25 | 1,413 | 1,440 | 1,411 | 1,436 | +39 | +2.8% | 141,400 |
| 2025/04/24 | 1,397 | 1,410 | 1,389 | 1,397 | +19 | +1.4% | 131,000 |
| 2025/04/23 | 1,373 | 1,378 | 1,345 | 1,378 | +54 | +4.1% | 216,400 |
| 2025/04/22 | 1,320 | 1,341 | 1,313 | 1,324 | -4 | -0.3% | 131,700 |
| 2025/04/21 | 1,324 | 1,334 | 1,316 | 1,328 | -12 | -0.9% | 99,800 |
| 2025/04/18 | 1,334 | 1,340 | 1,322 | 1,340 | +19 | +1.4% | 107,500 |
| 2025/04/17 | 1,312 | 1,327 | 1,301 | 1,321 | +19 | +1.5% | 148,100 |
| 2025/04/16 | 1,322 | 1,328 | 1,282 | 1,302 | -29 | -2.2% | 253,300 |
| 2025/04/15 | 1,303 | 1,333 | 1,288 | 1,331 | +46 | +3.6% | 236,600 |
| 2025/04/14 | 1,253 | 1,299 | 1,253 | 1,285 | +43 | +3.5% | 178,400 |
| 2025/04/11 | 1,200 | 1,252 | 1,170 | 1,242 | -34 | -2.7% | 223,400 |
| 2025/04/10 | 1,325 | 1,325 | 1,265 | 1,276 | +131 | +11.4% | 274,000 |
| 2025/04/09 | 1,190 | 1,190 | 1,129 | 1,145 | -105 | -8.4% | 370,500 |
| 2025/04/08 | 1,201 | 1,277 | 1,201 | 1,250 | +127 | +11.3% | 378,100 |
| 2025/04/07 | 1,099 | 1,177 | 1,099 | 1,123 | -156 | -12.2% | 629,800 |
| 2025/04/04 | 1,346 | 1,352 | 1,253 | 1,279 | -126 | -9% | 623,300 |
| 2025/04/03 | 1,411 | 1,425 | 1,381 | 1,405 | -107 | -7.1% | 413,100 |
| 2025/04/02 | 1,506 | 1,528 | 1,500 | 1,512 | +2 | +0.1% | 205,700 |
| 2025/04/01 | 1,536 | 1,545 | 1,505 | 1,510 | -18 | -1.2% | 275,000 |
| 2025/03/31 | 1,630 | 1,630 | 1,522 | 1,528 | -69 | -4.3% | 305,400 |
| 2025/03/28 | 1,638 | 1,642 | 1,590 | 1,597 | -3,473 | -68.5% | 503,200 |
| 2025/03/27 | 5,100 | 5,110 | 5,040 | 5,070 | -80 | -1.6% | 188,000 |
| 2025/03/26 | 5,110 | 5,150 | 5,090 | 5,150 | +70 | +1.4% | 86,600 |
| 2025/03/25 | 5,110 | 5,120 | 5,080 | 5,080 | +30 | +0.6% | 72,300 |
| 2025/03/24 | 5,110 | 5,120 | 5,050 | 5,050 | -120 | -2.3% | 100,300 |
| 2025/03/21 | 5,110 | 5,230 | 5,110 | 5,170 | +40 | +0.8% | 97,900 |
| 2025/03/19 | 5,070 | 5,170 | 5,070 | 5,130 | +70 | +1.4% | 83,600 |
| 2025/03/18 | 4,990 | 5,090 | 4,990 | 5,060 | +140 | +2.8% | 98,900 |
| 2025/03/17 | 4,875 | 4,930 | 4,825 | 4,920 | +185 | +3.9% | 131,400 |
| 2025/03/14 | 4,645 | 4,765 | 4,640 | 4,735 | +70 | +1.5% | 152,500 |
| 2025/03/13 | 4,810 | 4,825 | 4,650 | 4,665 | -110 | -2.3% | 146,300 |
| 2025/03/12 | 4,680 | 4,800 | 4,680 | 4,775 | +55 | +1.2% | 106,800 |
| 2025/03/11 | 4,725 | 4,815 | 4,680 | 4,720 | -115 | -2.4% | 160,000 |
| 2025/03/10 | 4,735 | 4,835 | 4,730 | 4,835 | +100 | +2.1% | 122,200 |
| 2025/03/07 | 4,770 | 4,790 | 4,705 | 4,735 | -155 | -3.2% | 120,000 |
| 2025/03/06 | 4,840 | 4,925 | 4,840 | 4,890 | +75 | +1.6% | 80,900 |
| 2025/03/05 | 4,735 | 4,830 | 4,735 | 4,815 | +55 | +1.2% | 65,600 |
| 2025/03/04 | 4,765 | 4,780 | 4,720 | 4,760 | -50 | -1% | 64,400 |
1～
50
件表示中 / 4505件
類似銘柄と比較する
現在ご覧いただいている「平田機工」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 |
|---|---|---|---|---|---|---|---|---|
| 平田機工 | 182,500円 | +8.5% | +19.0% | 3.56% | 9.79倍 | 0.81倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
| アネスト岩田 | 143,000円 | +6.6% | -6.0% | 5.80% | 13.56倍 | 1.20倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| イワキポンプ | 264,100円 | +5.9% | +1.3% | 2.88% | 12.20倍 | 1.54倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
| 酉島製 | 196,000円 | +2.9% | +27.8% | 3.16% | 12.14倍 | 0.93倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
| ＡＩＲＭＡＮ | 182,200円 | +0.3% | +1.6% | 3.29% | 10.29倍 | 1.23倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
市場注目の銘柄
チャート関連のコラム
