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 |
|---|---|---|---|---|---|---|---|
| 2022/12/01 | 5,600 | 5,690 | 5,550 | 5,650 | +180 | +3.3% | 45,200 |
| 2022/11/30 | 5,500 | 5,530 | 5,460 | 5,470 | -40 | -0.7% | 30,900 |
| 2022/11/29 | 5,540 | 5,580 | 5,500 | 5,510 | -90 | -1.6% | 31,300 |
| 2022/11/28 | 5,770 | 5,770 | 5,600 | 5,600 | -170 | -2.9% | 25,900 |
| 2022/11/25 | 5,650 | 5,770 | 5,650 | 5,770 | +120 | +2.1% | 43,900 |
| 2022/11/24 | 5,710 | 5,780 | 5,650 | 5,650 | -10 | -0.2% | 44,500 |
| 2022/11/22 | 5,640 | 5,720 | 5,600 | 5,660 | +60 | +1.1% | 50,700 |
| 2022/11/21 | 5,580 | 5,630 | 5,470 | 5,600 | -40 | -0.7% | 60,700 |
| 2022/11/18 | 5,610 | 5,740 | 5,560 | 5,640 | +30 | +0.5% | 86,600 |
| 2022/11/17 | 5,650 | 5,840 | 5,530 | 5,610 | +160 | +2.9% | 197,200 |
| 2022/11/16 | 5,350 | 5,460 | 5,210 | 5,450 | +100 | +1.9% | 96,100 |
| 2022/11/15 | 5,210 | 5,380 | 5,070 | 5,350 | +110 | +2.1% | 173,900 |
| 2022/11/14 | 5,010 | 5,240 | 4,970 | 5,240 | +700 | +15.4% | 151,600 |
| 2022/11/11 | 4,400 | 4,540 | 4,400 | 4,540 | +185 | +4.2% | 55,300 |
| 2022/11/10 | 4,375 | 4,390 | 4,330 | 4,355 | -15 | -0.3% | 15,400 |
| 2022/11/09 | 4,390 | 4,395 | 4,350 | 4,370 | -20 | -0.5% | 23,100 |
| 2022/11/08 | 4,345 | 4,400 | 4,315 | 4,390 | +75 | +1.7% | 19,100 |
| 2022/11/07 | 4,235 | 4,320 | 4,235 | 4,315 | +70 | +1.6% | 9,700 |
| 2022/11/04 | 4,300 | 4,315 | 4,225 | 4,245 | -80 | -1.8% | 15,400 |
| 2022/11/02 | 4,320 | 4,345 | 4,285 | 4,325 | +35 | +0.8% | 12,200 |
| 2022/11/01 | 4,335 | 4,360 | 4,275 | 4,290 | -70 | -1.6% | 15,000 |
| 2022/10/31 | 4,280 | 4,365 | 4,280 | 4,360 | +130 | +3.1% | 17,700 |
| 2022/10/28 | 4,320 | 4,355 | 4,195 | 4,230 | -160 | -3.6% | 60,000 |
| 2022/10/27 | 4,385 | 4,420 | 4,350 | 4,390 | +35 | +0.8% | 22,800 |
| 2022/10/26 | 4,380 | 4,385 | 4,325 | 4,355 | +40 | +0.9% | 20,200 |
| 2022/10/25 | 4,235 | 4,335 | 4,215 | 4,315 | +130 | +3.1% | 20,300 |
| 2022/10/24 | 4,200 | 4,245 | 4,180 | 4,185 | +70 | +1.7% | 11,900 |
| 2022/10/21 | 4,110 | 4,165 | 4,110 | 4,115 | -10 | -0.2% | 9,900 |
| 2022/10/20 | 4,165 | 4,185 | 4,100 | 4,125 | -75 | -1.8% | 16,900 |
| 2022/10/19 | 4,175 | 4,220 | 4,160 | 4,200 | +25 | +0.6% | 12,600 |
| 2022/10/18 | 4,120 | 4,175 | 4,085 | 4,175 | +85 | +2.1% | 18,500 |
| 2022/10/17 | 4,100 | 4,140 | 4,080 | 4,090 | -70 | -1.7% | 8,800 |
| 2022/10/14 | 4,080 | 4,190 | 4,070 | 4,160 | +150 | +3.7% | 23,700 |
| 2022/10/13 | 3,995 | 4,020 | 3,975 | 4,010 | ±0 | ±0% | 34,800 |
| 2022/10/12 | 4,095 | 4,115 | 4,005 | 4,010 | -100 | -2.4% | 29,700 |
| 2022/10/11 | 4,225 | 4,225 | 4,110 | 4,110 | -185 | -4.3% | 23,400 |
| 2022/10/07 | 4,315 | 4,325 | 4,285 | 4,295 | -35 | -0.8% | 12,900 |
| 2022/10/06 | 4,370 | 4,385 | 4,330 | 4,330 | +30 | +0.7% | 23,400 |
| 2022/10/05 | 4,365 | 4,375 | 4,300 | 4,300 | +5 | +0.1% | 21,100 |
| 2022/10/04 | 4,240 | 4,300 | 4,240 | 4,295 | +100 | +2.4% | 19,300 |
| 2022/10/03 | 4,075 | 4,195 | 4,075 | 4,195 | +75 | +1.8% | 20,700 |
| 2022/09/30 | 4,240 | 4,240 | 4,105 | 4,120 | -135 | -3.2% | 22,600 |
| 2022/09/29 | 4,230 | 4,295 | 4,195 | 4,255 | +75 | +1.8% | 26,700 |
| 2022/09/28 | 4,215 | 4,215 | 4,100 | 4,180 | -50 | -1.2% | 35,600 |
| 2022/09/27 | 4,295 | 4,295 | 4,215 | 4,230 | -15 | -0.4% | 23,000 |
| 2022/09/26 | 4,330 | 4,340 | 4,240 | 4,245 | -135 | -3.1% | 31,400 |
| 2022/09/22 | 4,340 | 4,380 | 4,330 | 4,380 | -20 | -0.5% | 18,600 |
| 2022/09/21 | 4,455 | 4,455 | 4,400 | 4,400 | -115 | -2.5% | 12,700 |
| 2022/09/20 | 4,415 | 4,540 | 4,415 | 4,515 | +115 | +2.6% | 20,000 |
| 2022/09/16 | 4,405 | 4,435 | 4,395 | 4,400 | -50 | -1.1% | 22,200 |
601～
650
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
