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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 7,980 | 8,010 | 7,860 | 7,870 | -60 | -0.8% | 141,800 |
| 2024/02/22 | 7,750 | 7,970 | 7,750 | 7,930 | +330 | +4.3% | 191,400 |
| 2024/02/21 | 7,560 | 7,640 | 7,510 | 7,600 | ±0 | ±0% | 54,300 |
| 2024/02/20 | 7,520 | 7,650 | 7,480 | 7,600 | +80 | +1.1% | 98,100 |
| 2024/02/19 | 7,560 | 7,610 | 7,450 | 7,520 | -130 | -1.7% | 66,800 |
| 2024/02/16 | 7,550 | 7,770 | 7,490 | 7,650 | +120 | +1.6% | 150,800 |
| 2024/02/15 | 7,510 | 7,560 | 7,350 | 7,530 | +30 | +0.4% | 99,700 |
| 2024/02/14 | 7,540 | 7,560 | 7,430 | 7,500 | -90 | -1.2% | 94,500 |
| 2024/02/13 | 7,400 | 7,590 | 7,340 | 7,590 | +450 | +6.3% | 239,900 |
| 2024/02/09 | 7,100 | 7,290 | 7,090 | 7,140 | +20 | +0.3% | 181,100 |
| 2024/02/08 | 6,950 | 7,160 | 6,880 | 7,120 | +130 | +1.9% | 126,900 |
| 2024/02/07 | 7,000 | 7,080 | 6,920 | 6,990 | +290 | +4.3% | 251,800 |
| 2024/02/06 | 6,720 | 6,730 | 6,620 | 6,700 | -50 | -0.7% | 43,800 |
| 2024/02/05 | 6,780 | 6,810 | 6,740 | 6,750 | +60 | +0.9% | 48,100 |
| 2024/02/02 | 6,670 | 6,760 | 6,650 | 6,690 | +10 | +0.1% | 54,700 |
| 2024/02/01 | 6,710 | 6,730 | 6,660 | 6,680 | -130 | -1.9% | 60,400 |
| 2024/01/31 | 6,700 | 6,810 | 6,670 | 6,810 | +70 | +1% | 51,500 |
| 2024/01/30 | 6,800 | 6,800 | 6,720 | 6,740 | -10 | -0.1% | 45,400 |
| 2024/01/29 | 6,860 | 6,860 | 6,720 | 6,750 | -30 | -0.4% | 68,000 |
| 2024/01/26 | 6,770 | 6,860 | 6,730 | 6,780 | -90 | -1.3% | 67,400 |
| 2024/01/25 | 6,780 | 6,900 | 6,720 | 6,870 | +120 | +1.8% | 76,700 |
| 2024/01/24 | 6,890 | 6,890 | 6,710 | 6,750 | -100 | -1.5% | 100,900 |
| 2024/01/23 | 6,740 | 6,950 | 6,710 | 6,850 | +210 | +3.2% | 173,800 |
| 2024/01/22 | 6,550 | 6,640 | 6,540 | 6,640 | +170 | +2.6% | 70,500 |
| 2024/01/19 | 6,500 | 6,520 | 6,410 | 6,470 | +100 | +1.6% | 64,900 |
| 2024/01/18 | 6,400 | 6,460 | 6,370 | 6,370 | -70 | -1.1% | 67,500 |
| 2024/01/17 | 6,590 | 6,680 | 6,440 | 6,440 | -50 | -0.8% | 91,400 |
| 2024/01/16 | 6,640 | 6,640 | 6,480 | 6,490 | -170 | -2.6% | 97,800 |
| 2024/01/15 | 6,630 | 6,700 | 6,500 | 6,660 | +110 | +1.7% | 88,100 |
| 2024/01/12 | 6,640 | 6,640 | 6,500 | 6,550 | -30 | -0.5% | 103,800 |
| 2024/01/11 | 6,660 | 6,660 | 6,530 | 6,580 | +40 | +0.6% | 105,900 |
| 2024/01/10 | 6,590 | 6,730 | 6,510 | 6,540 | +250 | +4% | 275,400 |
| 2024/01/09 | 6,230 | 6,330 | 6,230 | 6,290 | +180 | +2.9% | 69,000 |
| 2024/01/05 | 6,300 | 6,300 | 6,110 | 6,110 | -150 | -2.4% | 63,400 |
| 2024/01/04 | 6,190 | 6,290 | 6,090 | 6,260 | -30 | -0.5% | 57,700 |
| 2023/12/29 | 6,270 | 6,370 | 6,240 | 6,290 | +20 | +0.3% | 73,100 |
| 2023/12/28 | 6,200 | 6,290 | 6,100 | 6,270 | +120 | +2% | 81,100 |
| 2023/12/27 | 6,090 | 6,150 | 6,050 | 6,150 | +140 | +2.3% | 66,000 |
| 2023/12/26 | 5,860 | 6,030 | 5,860 | 6,010 | +80 | +1.3% | 71,000 |
| 2023/12/25 | 6,030 | 6,050 | 5,910 | 5,930 | -70 | -1.2% | 43,300 |
| 2023/12/22 | 6,030 | 6,070 | 5,990 | 6,000 | -10 | -0.2% | 34,400 |
| 2023/12/21 | 6,130 | 6,130 | 6,010 | 6,010 | -110 | -1.8% | 58,100 |
| 2023/12/20 | 6,160 | 6,200 | 6,120 | 6,120 | ±0 | ±0% | 55,400 |
| 2023/12/19 | 5,990 | 6,170 | 5,970 | 6,120 | +120 | +2% | 60,700 |
| 2023/12/18 | 6,000 | 6,000 | 5,890 | 6,000 | -10 | -0.2% | 62,800 |
| 2023/12/15 | 5,870 | 6,030 | 5,860 | 6,010 | +150 | +2.6% | 65,000 |
| 2023/12/14 | 6,010 | 6,040 | 5,830 | 5,860 | -150 | -2.5% | 48,900 |
| 2023/12/13 | 5,910 | 6,060 | 5,910 | 6,010 | +130 | +2.2% | 58,100 |
| 2023/12/12 | 6,000 | 6,030 | 5,870 | 5,880 | -80 | -1.3% | 43,500 |
| 2023/12/11 | 6,000 | 6,040 | 5,900 | 5,960 | +20 | +0.3% | 48,300 |
51～
100
件表示中 / 4257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 | 706,000円 | +5.8% | +8.6% | 1.42% | 18.80倍 | 1.19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 |
| ＴＰＲ | 231,800円 | +8.3% | +54.7% | 3.02% | 10.42倍 | 0.54倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
| オイレス工 | 229,300円 | +7.3% | +10.8% | 3.05% | 16.39倍 | 0.99倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
| サトーＨＤ | 214,600円 | +0.8% | +4.8% | 3.36% | 17.39倍 | 1.01倍 |
|
バーコードプリンタの世界２位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
| ホソカワミクロ | 468,000円 | -3.2% | -24.5% | 2.14% | 15.29倍 | 1.20倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
市場注目の銘柄
チャート関連のコラム
