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 |
|---|---|---|---|---|---|---|---|
| 2022/03/22 | 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 |
| 2022/02/04 | 5,760 | 5,800 | 5,660 | 5,770 | +10 | +0.2% | 16,900 |
| 2022/02/03 | 5,890 | 5,890 | 5,750 | 5,760 | -130 | -2.2% | 16,200 |
| 2022/02/02 | 5,860 | 5,950 | 5,810 | 5,890 | +110 | +1.9% | 20,300 |
| 2022/02/01 | 5,800 | 5,930 | 5,730 | 5,780 | +40 | +0.7% | 32,800 |
| 2022/01/31 | 5,590 | 5,800 | 5,580 | 5,740 | +130 | +2.3% | 22,600 |
| 2022/01/28 | 5,450 | 5,640 | 5,410 | 5,610 | +160 | +2.9% | 42,400 |
| 2022/01/27 | 5,920 | 5,940 | 5,400 | 5,450 | -420 | -7.2% | 74,100 |
| 2022/01/26 | 5,940 | 6,020 | 5,860 | 5,870 | -60 | -1% | 27,900 |
| 2022/01/25 | 6,150 | 6,150 | 5,880 | 5,930 | -230 | -3.7% | 43,600 |
| 2022/01/24 | 6,020 | 6,160 | 5,960 | 6,160 | +90 | +1.5% | 25,900 |
| 2022/01/21 | 6,100 | 6,100 | 5,970 | 6,070 | -110 | -1.8% | 48,300 |
| 2022/01/20 | 6,260 | 6,310 | 6,110 | 6,180 | -90 | -1.4% | 48,300 |
| 2022/01/19 | 6,430 | 6,440 | 6,270 | 6,270 | -250 | -3.8% | 39,900 |
| 2022/01/18 | 6,550 | 6,720 | 6,480 | 6,520 | +70 | +1.1% | 77,200 |
| 2022/01/17 | 6,480 | 6,510 | 6,420 | 6,450 | +40 | +0.6% | 16,400 |
| 2022/01/14 | 6,440 | 6,440 | 6,340 | 6,410 | -30 | -0.5% | 25,900 |
| 2022/01/13 | 6,540 | 6,570 | 6,400 | 6,440 | -70 | -1.1% | 29,400 |
| 2022/01/12 | 6,430 | 6,520 | 6,410 | 6,510 | +110 | +1.7% | 32,300 |
| 2022/01/11 | 6,550 | 6,550 | 6,390 | 6,400 | -50 | -0.8% | 22,300 |
| 2022/01/07 | 6,510 | 6,650 | 6,400 | 6,450 | ±0 | ±0% | 53,800 |
| 2022/01/06 | 6,500 | 6,550 | 6,430 | 6,450 | -170 | -2.6% | 37,700 |
851～
900
件表示中 / 4584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 | 184,100円 | +8.5% | +19.0% | 3.53% | 9.88倍 | 0.82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 |
| ＡＩＲＭＡＮ | 205,700円 | +0.3% | +1.6% | 2.92% | 11.59倍 | 1.38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 |
| 酉島製 | 208,200円 | +2.9% | +27.8% | 2.98% | 12.74倍 | 0.98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 |
| 荏原実業 | 439,500円 | +6.7% | +4.7% | 2.73% | 15.86倍 | 2.07倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
| イワキポンプ | 251,800円 | +5.9% | +1.3% | 3.02% | 11.66倍 | 1.47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 |
市場注目の銘柄
チャート関連のコラム
