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 |
|---|---|---|---|---|---|---|---|
| 2023/02/14 | 6,650 | 6,720 | 6,600 | 6,710 | +120 | +1.8% | 75,800 |
| 2023/02/13 | 6,870 | 6,930 | 6,570 | 6,590 | +120 | +1.9% | 136,100 |
| 2023/02/10 | 6,330 | 6,480 | 6,330 | 6,470 | +80 | +1.3% | 54,700 |
| 2023/02/09 | 6,340 | 6,390 | 6,290 | 6,390 | +10 | +0.2% | 41,900 |
| 2023/02/08 | 6,440 | 6,460 | 6,340 | 6,380 | -70 | -1.1% | 34,800 |
| 2023/02/07 | 6,340 | 6,470 | 6,330 | 6,450 | +140 | +2.2% | 46,400 |
| 2023/02/06 | 6,350 | 6,350 | 6,240 | 6,310 | -20 | -0.3% | 40,700 |
| 2023/02/03 | 6,400 | 6,400 | 6,300 | 6,330 | -20 | -0.3% | 26,400 |
| 2023/02/02 | 6,370 | 6,450 | 6,320 | 6,350 | +30 | +0.5% | 48,300 |
| 2023/02/01 | 6,470 | 6,500 | 6,300 | 6,320 | -70 | -1.1% | 46,000 |
| 2023/01/31 | 6,270 | 6,430 | 6,250 | 6,390 | +110 | +1.8% | 66,600 |
| 2023/01/30 | 6,120 | 6,280 | 6,120 | 6,280 | +130 | +2.1% | 45,900 |
| 2023/01/27 | 6,140 | 6,180 | 6,110 | 6,150 | -10 | -0.2% | 40,200 |
| 2023/01/26 | 6,200 | 6,200 | 6,100 | 6,160 | -60 | -1% | 61,200 |
| 2023/01/25 | 6,160 | 6,250 | 6,120 | 6,220 | +20 | +0.3% | 43,500 |
| 2023/01/24 | 6,200 | 6,240 | 6,140 | 6,200 | +90 | +1.5% | 67,900 |
| 2023/01/23 | 6,170 | 6,240 | 6,070 | 6,110 | +140 | +2.3% | 103,300 |
| 2023/01/20 | 5,870 | 5,990 | 5,820 | 5,970 | +130 | +2.2% | 52,800 |
| 2023/01/19 | 5,830 | 5,900 | 5,780 | 5,840 | +10 | +0.2% | 31,700 |
| 2023/01/18 | 5,740 | 5,870 | 5,710 | 5,830 | +90 | +1.6% | 41,200 |
| 2023/01/17 | 5,710 | 5,790 | 5,680 | 5,740 | +110 | +2% | 21,200 |
| 2023/01/16 | 5,640 | 5,680 | 5,610 | 5,630 | -100 | -1.7% | 35,300 |
| 2023/01/13 | 5,710 | 5,790 | 5,710 | 5,730 | ±0 | ±0% | 32,600 |
| 2023/01/12 | 5,890 | 5,910 | 5,730 | 5,730 | -80 | -1.4% | 45,200 |
| 2023/01/11 | 5,640 | 5,810 | 5,640 | 5,810 | +270 | +4.9% | 76,300 |
| 2023/01/10 | 5,620 | 5,680 | 5,540 | 5,540 | -10 | -0.2% | 36,800 |
| 2023/01/06 | 5,460 | 5,560 | 5,460 | 5,550 | +20 | +0.4% | 48,700 |
| 2023/01/05 | 5,460 | 5,540 | 5,420 | 5,530 | +270 | +5.1% | 90,200 |
| 2023/01/04 | 5,430 | 5,430 | 5,260 | 5,260 | -200 | -3.7% | 29,400 |
| 2022/12/30 | 5,480 | 5,530 | 5,460 | 5,460 | +40 | +0.7% | 41,400 |
| 2022/12/29 | 5,240 | 5,420 | 5,240 | 5,420 | +180 | +3.4% | 50,100 |
| 2022/12/28 | 5,350 | 5,370 | 5,230 | 5,240 | -130 | -2.4% | 37,500 |
| 2022/12/27 | 5,290 | 5,380 | 5,290 | 5,370 | +100 | +1.9% | 51,200 |
| 2022/12/26 | 5,300 | 5,300 | 5,220 | 5,270 | -60 | -1.1% | 32,000 |
| 2022/12/23 | 5,370 | 5,410 | 5,310 | 5,330 | -30 | -0.6% | 48,100 |
| 2022/12/22 | 5,440 | 5,460 | 5,340 | 5,360 | ±0 | ±0% | 28,100 |
| 2022/12/21 | 5,510 | 5,530 | 5,350 | 5,360 | -150 | -2.7% | 67,900 |
| 2022/12/20 | 5,700 | 5,740 | 5,440 | 5,510 | -230 | -4% | 104,700 |
| 2022/12/19 | 5,630 | 5,760 | 5,620 | 5,740 | +200 | +3.6% | 108,100 |
| 2022/12/16 | 5,470 | 5,570 | 5,450 | 5,540 | -70 | -1.2% | 64,800 |
| 2022/12/15 | 5,700 | 5,700 | 5,590 | 5,610 | -130 | -2.3% | 42,300 |
| 2022/12/14 | 5,690 | 5,750 | 5,690 | 5,740 | +130 | +2.3% | 42,100 |
| 2022/12/13 | 5,630 | 5,730 | 5,600 | 5,610 | +130 | +2.4% | 60,000 |
| 2022/12/12 | 5,410 | 5,520 | 5,410 | 5,480 | +80 | +1.5% | 30,800 |
| 2022/12/09 | 5,310 | 5,430 | 5,310 | 5,400 | +20 | +0.4% | 35,200 |
| 2022/12/08 | 5,440 | 5,440 | 5,340 | 5,380 | -60 | -1.1% | 40,200 |
| 2022/12/07 | 5,450 | 5,520 | 5,410 | 5,440 | -90 | -1.6% | 36,800 |
| 2022/12/06 | 5,500 | 5,540 | 5,480 | 5,530 | -20 | -0.4% | 28,800 |
| 2022/12/05 | 5,630 | 5,630 | 5,500 | 5,550 | -80 | -1.4% | 32,400 |
| 2022/12/02 | 5,650 | 5,690 | 5,540 | 5,630 | -20 | -0.4% | 41,400 |
551～
600
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
