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 |
|---|---|---|---|---|---|---|---|
| 2022/07/05 | 4,235 | 4,300 | 4,215 | 4,260 | +55 | +1.3% | 22,300 |
| 2022/07/04 | 4,120 | 4,210 | 4,120 | 4,205 | +85 | +2.1% | 15,600 |
| 2022/07/01 | 4,205 | 4,230 | 4,055 | 4,120 | -85 | -2% | 29,000 |
| 2022/06/30 | 4,270 | 4,270 | 4,165 | 4,205 | -50 | -1.2% | 43,000 |
| 2022/06/29 | 4,285 | 4,310 | 4,230 | 4,255 | -100 | -2.3% | 27,500 |
| 2022/06/28 | 4,300 | 4,365 | 4,300 | 4,355 | +25 | +0.6% | 36,600 |
| 2022/06/27 | 4,235 | 4,330 | 4,195 | 4,330 | +165 | +4% | 36,700 |
| 2022/06/24 | 4,145 | 4,185 | 4,120 | 4,165 | +50 | +1.2% | 19,500 |
| 2022/06/23 | 4,115 | 4,160 | 4,100 | 4,115 | -5 | -0.1% | 21,800 |
| 2022/06/22 | 4,205 | 4,220 | 4,115 | 4,120 | -60 | -1.4% | 18,900 |
| 2022/06/21 | 4,075 | 4,200 | 4,075 | 4,180 | +140 | +3.5% | 31,600 |
| 2022/06/20 | 4,155 | 4,155 | 3,995 | 4,040 | -90 | -2.2% | 36,800 |
| 2022/06/17 | 4,055 | 4,165 | 4,045 | 4,130 | -60 | -1.4% | 84,900 |
| 2022/06/16 | 4,240 | 4,280 | 4,190 | 4,190 | +90 | +2.2% | 26,900 |
| 2022/06/15 | 4,175 | 4,180 | 4,090 | 4,100 | -80 | -1.9% | 33,200 |
| 2022/06/14 | 4,150 | 4,185 | 4,130 | 4,180 | -40 | -0.9% | 34,500 |
| 2022/06/13 | 4,225 | 4,255 | 4,160 | 4,220 | -100 | -2.3% | 35,300 |
| 2022/06/10 | 4,430 | 4,430 | 4,305 | 4,320 | -205 | -4.5% | 67,900 |
| 2022/06/09 | 4,550 | 4,575 | 4,500 | 4,525 | -40 | -0.9% | 33,300 |
| 2022/06/08 | 4,485 | 4,570 | 4,485 | 4,565 | +125 | +2.8% | 31,500 |
| 2022/06/07 | 4,360 | 4,490 | 4,360 | 4,440 | +50 | +1.1% | 27,900 |
| 2022/06/06 | 4,360 | 4,405 | 4,340 | 4,390 | -15 | -0.3% | 21,000 |
| 2022/06/03 | 4,305 | 4,435 | 4,305 | 4,405 | +55 | +1.3% | 30,700 |
| 2022/06/02 | 4,355 | 4,395 | 4,300 | 4,350 | -15 | -0.3% | 25,400 |
| 2022/06/01 | 4,285 | 4,415 | 4,285 | 4,365 | +80 | +1.9% | 37,800 |
| 2022/05/31 | 4,250 | 4,300 | 4,215 | 4,285 | +80 | +1.9% | 41,400 |
| 2022/05/30 | 4,120 | 4,215 | 4,120 | 4,205 | +145 | +3.6% | 43,000 |
| 2022/05/27 | 4,065 | 4,120 | 4,050 | 4,060 | +50 | +1.2% | 42,900 |
| 2022/05/26 | 4,135 | 4,175 | 4,010 | 4,010 | -135 | -3.3% | 40,100 |
| 2022/05/25 | 4,125 | 4,190 | 4,095 | 4,145 | +40 | +1% | 45,300 |
| 2022/05/24 | 4,260 | 4,260 | 4,105 | 4,105 | -165 | -3.9% | 56,000 |
| 2022/05/23 | 4,355 | 4,355 | 4,245 | 4,270 | -25 | -0.6% | 29,700 |
| 2022/05/20 | 4,270 | 4,315 | 4,225 | 4,295 | +25 | +0.6% | 43,400 |
| 2022/05/19 | 4,200 | 4,320 | 4,200 | 4,270 | +15 | +0.4% | 45,900 |
| 2022/05/18 | 4,345 | 4,405 | 4,255 | 4,255 | +10 | +0.2% | 51,400 |
| 2022/05/17 | 4,240 | 4,425 | 4,225 | 4,245 | +30 | +0.7% | 78,100 |
| 2022/05/16 | 4,500 | 4,500 | 4,210 | 4,215 | -625 | -12.9% | 157,900 |
| 2022/05/13 | 4,695 | 4,865 | 4,695 | 4,840 | +150 | +3.2% | 33,600 |
| 2022/05/12 | 4,700 | 4,760 | 4,670 | 4,690 | -80 | -1.7% | 18,900 |
| 2022/05/11 | 4,695 | 4,780 | 4,695 | 4,770 | +10 | +0.2% | 12,900 |
| 2022/05/10 | 4,700 | 4,795 | 4,630 | 4,760 | +25 | +0.5% | 28,800 |
| 2022/05/09 | 4,790 | 4,810 | 4,735 | 4,735 | -105 | -2.2% | 19,500 |
| 2022/05/06 | 4,850 | 4,855 | 4,770 | 4,840 | +25 | +0.5% | 18,900 |
| 2022/05/02 | 4,795 | 4,845 | 4,725 | 4,815 | +15 | +0.3% | 21,400 |
| 2022/04/28 | 4,675 | 4,810 | 4,675 | 4,800 | +110 | +2.3% | 26,700 |
| 2022/04/27 | 4,635 | 4,705 | 4,600 | 4,690 | -25 | -0.5% | 32,400 |
| 2022/04/26 | 4,750 | 4,770 | 4,700 | 4,715 | -5 | -0.1% | 24,300 |
| 2022/04/25 | 4,790 | 4,790 | 4,720 | 4,720 | -135 | -2.8% | 39,800 |
| 2022/04/22 | 4,855 | 4,890 | 4,820 | 4,855 | -55 | -1.1% | 26,600 |
| 2022/04/21 | 4,810 | 4,910 | 4,810 | 4,910 | +65 | +1.3% | 18,800 |
701～
750
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
