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 |
|---|---|---|---|---|---|---|---|
| 2022/04/20 | 4,855 | 4,905 | 4,830 | 4,845 | +5 | +0.1% | 20,000 |
| 2022/04/19 | 4,760 | 4,850 | 4,760 | 4,840 | +80 | +1.7% | 20,600 |
| 2022/04/18 | 4,800 | 4,825 | 4,720 | 4,760 | -70 | -1.4% | 43,500 |
| 2022/04/15 | 4,830 | 4,880 | 4,800 | 4,830 | -70 | -1.4% | 18,800 |
| 2022/04/14 | 4,925 | 4,930 | 4,880 | 4,900 | +5 | +0.1% | 13,900 |
| 2022/04/13 | 4,790 | 4,895 | 4,790 | 4,895 | +120 | +2.5% | 30,200 |
| 2022/04/12 | 4,840 | 4,895 | 4,770 | 4,775 | -180 | -3.6% | 56,500 |
| 2022/04/11 | 4,940 | 4,995 | 4,910 | 4,955 | -85 | -1.7% | 38,100 |
| 2022/04/08 | 5,060 | 5,120 | 5,010 | 5,040 | -40 | -0.8% | 25,900 |
| 2022/04/07 | 5,060 | 5,130 | 5,030 | 5,080 | -110 | -2.1% | 35,400 |
| 2022/04/06 | 5,260 | 5,260 | 5,170 | 5,190 | -160 | -3% | 27,500 |
| 2022/04/05 | 5,300 | 5,390 | 5,280 | 5,350 | +70 | +1.3% | 21,400 |
| 2022/04/04 | 5,280 | 5,310 | 5,250 | 5,280 | -10 | -0.2% | 28,400 |
| 2022/04/01 | 5,320 | 5,360 | 5,260 | 5,290 | -110 | -2% | 28,400 |
| 2022/03/31 | 5,410 | 5,470 | 5,360 | 5,400 | -80 | -1.5% | 28,500 |
| 2022/03/30 | 5,460 | 5,520 | 5,430 | 5,480 | -20 | -0.4% | 47,500 |
| 2022/03/29 | 5,580 | 5,580 | 5,440 | 5,500 | ±0 | ±0% | 113,000 |
| 2022/03/28 | 5,470 | 5,530 | 5,400 | 5,500 | ±0 | ±0% | 70,800 |
| 2022/03/25 | 5,500 | 5,510 | 5,420 | 5,500 | +50 | +0.9% | 44,500 |
| 2022/03/24 | 5,370 | 5,470 | 5,320 | 5,450 | +10 | +0.2% | 42,600 |
| 2022/03/23 | 5,370 | 5,490 | 5,330 | 5,440 | +170 | +3.2% | 51,400 |
| 2022/03/22 | 5,310 | 5,360 | 5,240 | 5,270 | +90 | +1.7% | 60,200 |
| 2022/03/18 | 5,060 | 5,240 | 5,060 | 5,180 | +120 | +2.4% | 145,600 |
| 2022/03/17 | 5,090 | 5,110 | 4,970 | 5,060 | +105 | +2.1% | 65,300 |
| 2022/03/16 | 4,975 | 4,995 | 4,920 | 4,955 | +40 | +0.8% | 39,100 |
| 2022/03/15 | 4,875 | 4,940 | 4,855 | 4,915 | +40 | +0.8% | 29,700 |
| 2022/03/14 | 4,900 | 4,960 | 4,870 | 4,875 | ±0 | ±0% | 38,200 |
| 2022/03/11 | 4,910 | 4,975 | 4,850 | 4,875 | -135 | -2.7% | 60,400 |
| 2022/03/10 | 4,950 | 5,050 | 4,950 | 5,010 | +200 | +4.2% | 57,200 |
| 2022/03/09 | 4,900 | 4,950 | 4,810 | 4,810 | -35 | -0.7% | 39,600 |
| 2022/03/08 | 4,850 | 4,950 | 4,795 | 4,845 | -60 | -1.2% | 41,200 |
| 2022/03/07 | 5,000 | 5,000 | 4,855 | 4,905 | -185 | -3.6% | 62,200 |
| 2022/03/04 | 5,150 | 5,170 | 5,040 | 5,090 | -90 | -1.7% | 40,100 |
| 2022/03/03 | 5,240 | 5,260 | 5,180 | 5,180 | +40 | +0.8% | 29,600 |
| 2022/03/02 | 5,230 | 5,240 | 5,140 | 5,140 | -190 | -3.6% | 27,800 |
| 2022/03/01 | 5,260 | 5,380 | 5,240 | 5,330 | +120 | +2.3% | 38,000 |
| 2022/02/28 | 5,260 | 5,260 | 5,110 | 5,210 | -50 | -1% | 51,400 |
| 2022/02/25 | 5,140 | 5,270 | 5,110 | 5,260 | +150 | +2.9% | 40,000 |
| 2022/02/24 | 5,060 | 5,180 | 5,020 | 5,110 | -40 | -0.8% | 62,000 |
| 2022/02/22 | 5,170 | 5,200 | 5,100 | 5,150 | -120 | -2.3% | 54,300 |
| 2022/02/21 | 5,320 | 5,320 | 5,160 | 5,270 | -130 | -2.4% | 66,100 |
| 2022/02/18 | 5,460 | 5,490 | 5,380 | 5,400 | -140 | -2.5% | 54,900 |
| 2022/02/17 | 5,550 | 5,560 | 5,460 | 5,540 | +40 | +0.7% | 40,500 |
| 2022/02/16 | 5,560 | 5,610 | 5,480 | 5,500 | +40 | +0.7% | 55,300 |
| 2022/02/15 | 5,530 | 5,620 | 5,450 | 5,460 | -40 | -0.7% | 50,800 |
| 2022/02/14 | 5,550 | 5,560 | 5,440 | 5,500 | -570 | -9.4% | 125,800 |
| 2022/02/10 | 6,010 | 6,090 | 5,920 | 6,070 | +130 | +2.2% | 51,900 |
| 2022/02/09 | 5,890 | 5,940 | 5,790 | 5,940 | +250 | +4.4% | 32,800 |
| 2022/02/08 | 5,720 | 5,750 | 5,660 | 5,690 | +30 | +0.5% | 18,800 |
| 2022/02/07 | 5,670 | 5,720 | 5,630 | 5,660 | -110 | -1.9% | 19,000 |
751～
800
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
