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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 4,840 | 4,855 | 4,740 | 4,775 | -60 | -1.2% | 79,000 |
| 2024/09/05 | 4,745 | 4,940 | 4,720 | 4,835 | +20 | +0.4% | 66,300 |
| 2024/09/04 | 4,850 | 4,905 | 4,765 | 4,815 | -235 | -4.7% | 91,500 |
| 2024/09/03 | 5,100 | 5,110 | 5,030 | 5,050 | -40 | -0.8% | 36,700 |
| 2024/09/02 | 5,210 | 5,210 | 5,080 | 5,090 | -70 | -1.4% | 49,100 |
| 2024/08/30 | 5,190 | 5,230 | 5,140 | 5,160 | -10 | -0.2% | 54,200 |
| 2024/08/29 | 5,170 | 5,210 | 5,100 | 5,170 | -100 | -1.9% | 105,800 |
| 2024/08/28 | 5,300 | 5,370 | 5,160 | 5,270 | +325 | +6.6% | 255,000 |
| 2024/08/27 | 4,785 | 4,950 | 4,785 | 4,945 | +165 | +3.5% | 46,200 |
| 2024/08/26 | 4,840 | 4,865 | 4,755 | 4,780 | -75 | -1.5% | 40,100 |
| 2024/08/23 | 4,840 | 4,895 | 4,820 | 4,855 | +10 | +0.2% | 33,700 |
| 2024/08/22 | 4,865 | 4,890 | 4,800 | 4,845 | -50 | -1% | 43,800 |
| 2024/08/21 | 4,860 | 4,915 | 4,840 | 4,895 | -75 | -1.5% | 49,300 |
| 2024/08/20 | 4,910 | 4,985 | 4,880 | 4,970 | +130 | +2.7% | 48,000 |
| 2024/08/19 | 4,950 | 4,980 | 4,810 | 4,840 | -105 | -2.1% | 101,800 |
| 2024/08/16 | 4,750 | 4,960 | 4,750 | 4,945 | +335 | +7.3% | 87,200 |
| 2024/08/15 | 4,570 | 4,670 | 4,560 | 4,610 | +40 | +0.9% | 77,600 |
| 2024/08/14 | 4,680 | 4,685 | 4,535 | 4,570 | -105 | -2.2% | 148,600 |
| 2024/08/13 | 4,550 | 4,720 | 4,550 | 4,675 | +130 | +2.9% | 121,600 |
| 2024/08/09 | 4,615 | 4,730 | 4,355 | 4,545 | -525 | -10.4% | 219,700 |
| 2024/08/08 | 5,000 | 5,150 | 4,965 | 5,070 | +70 | +1.4% | 93,700 |
| 2024/08/07 | 4,890 | 5,180 | 4,860 | 5,000 | +40 | +0.8% | 122,300 |
| 2024/08/06 | 4,585 | 5,080 | 4,585 | 4,960 | +585 | +13.4% | 94,600 |
| 2024/08/05 | 4,970 | 4,975 | 4,370 | 4,375 | -995 | -18.5% | 139,200 |
| 2024/08/02 | 5,630 | 5,630 | 5,370 | 5,370 | -520 | -8.8% | 143,400 |
| 2024/08/01 | 6,160 | 6,220 | 5,810 | 5,890 | -370 | -5.9% | 102,600 |
| 2024/07/31 | 6,080 | 6,270 | 6,040 | 6,260 | +100 | +1.6% | 42,100 |
| 2024/07/30 | 6,190 | 6,210 | 6,090 | 6,160 | -30 | -0.5% | 44,200 |
| 2024/07/29 | 6,160 | 6,260 | 6,160 | 6,190 | +80 | +1.3% | 24,400 |
| 2024/07/26 | 6,090 | 6,180 | 6,090 | 6,110 | +40 | +0.7% | 38,300 |
| 2024/07/25 | 6,250 | 6,250 | 6,070 | 6,070 | -300 | -4.7% | 62,000 |
| 2024/07/24 | 6,510 | 6,550 | 6,370 | 6,370 | -170 | -2.6% | 43,200 |
| 2024/07/23 | 6,560 | 6,640 | 6,520 | 6,540 | +40 | +0.6% | 36,500 |
| 2024/07/22 | 6,630 | 6,660 | 6,500 | 6,500 | -180 | -2.7% | 49,600 |
| 2024/07/19 | 6,730 | 6,790 | 6,660 | 6,680 | -80 | -1.2% | 37,000 |
| 2024/07/18 | 6,760 | 6,820 | 6,700 | 6,760 | -140 | -2% | 52,600 |
| 2024/07/17 | 6,850 | 6,970 | 6,840 | 6,900 | +100 | +1.5% | 54,900 |
| 2024/07/16 | 6,800 | 6,830 | 6,770 | 6,800 | +40 | +0.6% | 31,800 |
| 2024/07/12 | 6,650 | 6,790 | 6,610 | 6,760 | +60 | +0.9% | 49,600 |
| 2024/07/11 | 6,700 | 6,700 | 6,600 | 6,700 | +50 | +0.8% | 46,400 |
| 2024/07/10 | 6,810 | 6,820 | 6,590 | 6,650 | -130 | -1.9% | 92,700 |
| 2024/07/09 | 6,670 | 6,820 | 6,670 | 6,780 | +120 | +1.8% | 66,500 |
| 2024/07/08 | 6,760 | 6,760 | 6,660 | 6,660 | -60 | -0.9% | 52,800 |
| 2024/07/05 | 6,810 | 6,810 | 6,700 | 6,720 | -70 | -1% | 47,600 |
| 2024/07/04 | 6,750 | 6,810 | 6,690 | 6,790 | +70 | +1% | 78,400 |
| 2024/07/03 | 6,600 | 6,730 | 6,600 | 6,720 | +100 | +1.5% | 56,100 |
| 2024/07/02 | 6,650 | 6,650 | 6,550 | 6,620 | -30 | -0.5% | 49,100 |
| 2024/07/01 | 6,710 | 6,720 | 6,610 | 6,650 | -10 | -0.2% | 43,400 |
| 2024/06/28 | 6,710 | 6,720 | 6,640 | 6,660 | +10 | +0.2% | 36,500 |
| 2024/06/27 | 6,660 | 6,680 | 6,610 | 6,650 | +40 | +0.6% | 46,500 |
51～
100
件表示中 / 4390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 | 508,000円 | +20.7% | +16.6% | 2.36% | 11.23倍 | 0.79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 |
| 荏原実業 | 436,500円 | +4.7% | +0.9% | 2.18% | 16.57倍 | 2.26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 |
| 日東工器 | 267,600円 | +4.3% | +12.0% | 1.79% | 22.56倍 | 0.86倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
| アイダ | 79,600円 | +1.7% | +47.4% | 3.77% | 10.90倍 | 0.57倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
| 新東工 | 95,400円 | +27.3% | -56.1% | 4.61% | 25.02倍 | 0.42倍 |
|
鋳造機械製造で首位。自動車向け強い。表面処理は造船、建機も。集塵・粉体処理の環境分野育成 |
市場注目の銘柄
チャート関連のコラム
