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 |
|---|---|---|---|---|---|---|---|
| 2022/09/15 | 4,505 | 4,505 | 4,410 | 4,450 | -50 | -1.1% | 17,500 |
| 2022/09/14 | 4,560 | 4,585 | 4,500 | 4,500 | -145 | -3.1% | 24,000 |
| 2022/09/13 | 4,700 | 4,700 | 4,615 | 4,645 | -25 | -0.5% | 21,600 |
| 2022/09/12 | 4,655 | 4,675 | 4,615 | 4,670 | +40 | +0.9% | 21,100 |
| 2022/09/09 | 4,585 | 4,645 | 4,575 | 4,630 | +70 | +1.5% | 27,300 |
| 2022/09/08 | 4,530 | 4,570 | 4,510 | 4,560 | +70 | +1.6% | 18,600 |
| 2022/09/07 | 4,515 | 4,525 | 4,460 | 4,490 | -35 | -0.8% | 17,100 |
| 2022/09/06 | 4,470 | 4,555 | 4,425 | 4,525 | +55 | +1.2% | 26,800 |
| 2022/09/05 | 4,350 | 4,485 | 4,350 | 4,470 | +50 | +1.1% | 21,600 |
| 2022/09/02 | 4,490 | 4,490 | 4,415 | 4,420 | -60 | -1.3% | 20,700 |
| 2022/09/01 | 4,515 | 4,535 | 4,480 | 4,480 | -90 | -2% | 29,300 |
| 2022/08/31 | 4,575 | 4,660 | 4,570 | 4,570 | -55 | -1.2% | 18,100 |
| 2022/08/30 | 4,580 | 4,640 | 4,550 | 4,625 | +70 | +1.5% | 14,500 |
| 2022/08/29 | 4,520 | 4,580 | 4,500 | 4,555 | -95 | -2% | 44,300 |
| 2022/08/26 | 4,705 | 4,715 | 4,640 | 4,650 | ±0 | ±0% | 20,900 |
| 2022/08/25 | 4,755 | 4,755 | 4,650 | 4,650 | -105 | -2.2% | 21,000 |
| 2022/08/24 | 4,640 | 4,755 | 4,635 | 4,755 | +140 | +3% | 25,400 |
| 2022/08/23 | 4,635 | 4,685 | 4,615 | 4,615 | -70 | -1.5% | 18,100 |
| 2022/08/22 | 4,690 | 4,725 | 4,645 | 4,685 | -55 | -1.2% | 13,900 |
| 2022/08/19 | 4,735 | 4,785 | 4,730 | 4,740 | +5 | +0.1% | 14,400 |
| 2022/08/18 | 4,755 | 4,775 | 4,680 | 4,735 | -30 | -0.6% | 15,400 |
| 2022/08/17 | 4,730 | 4,805 | 4,715 | 4,765 | +50 | +1.1% | 22,300 |
| 2022/08/16 | 4,750 | 4,750 | 4,675 | 4,715 | -40 | -0.8% | 15,700 |
| 2022/08/15 | 4,865 | 4,870 | 4,735 | 4,755 | -85 | -1.8% | 26,500 |
| 2022/08/12 | 4,825 | 4,875 | 4,780 | 4,840 | +85 | +1.8% | 37,300 |
| 2022/08/10 | 4,760 | 4,800 | 4,705 | 4,755 | -45 | -0.9% | 24,600 |
| 2022/08/09 | 4,865 | 4,865 | 4,775 | 4,800 | -45 | -0.9% | 16,200 |
| 2022/08/08 | 4,825 | 4,845 | 4,790 | 4,845 | +25 | +0.5% | 18,100 |
| 2022/08/05 | 4,695 | 4,840 | 4,695 | 4,820 | +125 | +2.7% | 33,900 |
| 2022/08/04 | 4,695 | 4,715 | 4,660 | 4,695 | +35 | +0.8% | 21,900 |
| 2022/08/03 | 4,680 | 4,720 | 4,615 | 4,660 | -70 | -1.5% | 34,900 |
| 2022/08/02 | 4,725 | 4,740 | 4,685 | 4,730 | -40 | -0.8% | 16,000 |
| 2022/08/01 | 4,750 | 4,800 | 4,725 | 4,770 | +25 | +0.5% | 27,700 |
| 2022/07/29 | 4,815 | 4,825 | 4,735 | 4,745 | -65 | -1.4% | 25,800 |
| 2022/07/28 | 4,830 | 4,870 | 4,765 | 4,810 | ±0 | ±0% | 40,600 |
| 2022/07/27 | 4,805 | 4,830 | 4,725 | 4,810 | -10 | -0.2% | 55,900 |
| 2022/07/26 | 4,685 | 4,835 | 4,680 | 4,820 | +295 | +6.5% | 109,400 |
| 2022/07/25 | 4,560 | 4,560 | 4,505 | 4,525 | -40 | -0.9% | 19,400 |
| 2022/07/22 | 4,530 | 4,580 | 4,510 | 4,565 | -15 | -0.3% | 21,000 |
| 2022/07/21 | 4,575 | 4,590 | 4,540 | 4,580 | +25 | +0.5% | 17,100 |
| 2022/07/20 | 4,550 | 4,595 | 4,520 | 4,555 | +115 | +2.6% | 28,100 |
| 2022/07/19 | 4,395 | 4,455 | 4,350 | 4,440 | +65 | +1.5% | 12,300 |
| 2022/07/15 | 4,400 | 4,420 | 4,360 | 4,375 | -25 | -0.6% | 15,300 |
| 2022/07/14 | 4,340 | 4,410 | 4,325 | 4,400 | +40 | +0.9% | 15,200 |
| 2022/07/13 | 4,340 | 4,380 | 4,325 | 4,360 | +45 | +1% | 14,200 |
| 2022/07/12 | 4,405 | 4,405 | 4,315 | 4,315 | -130 | -2.9% | 23,900 |
| 2022/07/11 | 4,450 | 4,495 | 4,405 | 4,445 | +35 | +0.8% | 23,800 |
| 2022/07/08 | 4,385 | 4,485 | 4,360 | 4,410 | +45 | +1% | 38,400 |
| 2022/07/07 | 4,350 | 4,390 | 4,285 | 4,365 | +75 | +1.7% | 27,400 |
| 2022/07/06 | 4,215 | 4,305 | 4,200 | 4,290 | +30 | +0.7% | 36,500 |
651～
700
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
