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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 1,325 | 1,325 | 1,265 | 1,276 | +131 | +11.4% | 274,000 |
| 2025/04/09 | 1,190 | 1,190 | 1,129 | 1,145 | -105 | -8.4% | 370,500 |
| 2025/04/08 | 1,201 | 1,277 | 1,201 | 1,250 | +127 | +11.3% | 378,100 |
| 2025/04/07 | 1,099 | 1,177 | 1,099 | 1,123 | -156 | -12.2% | 629,800 |
| 2025/04/04 | 1,346 | 1,352 | 1,253 | 1,279 | -126 | -9% | 623,300 |
| 2025/04/03 | 1,411 | 1,425 | 1,381 | 1,405 | -107 | -7.1% | 413,100 |
| 2025/04/02 | 1,506 | 1,528 | 1,500 | 1,512 | +2 | +0.1% | 205,700 |
| 2025/04/01 | 1,536 | 1,545 | 1,505 | 1,510 | -18 | -1.2% | 275,000 |
| 2025/03/31 | 1,630 | 1,630 | 1,522 | 1,528 | -69 | -4.3% | 305,400 |
| 2025/03/28 | 1,638 | 1,642 | 1,590 | 1,597 | -3,473 | -68.5% | 503,200 |
| 2025/03/27 | 5,100 | 5,110 | 5,040 | 5,070 | -80 | -1.6% | 188,000 |
| 2025/03/26 | 5,110 | 5,150 | 5,090 | 5,150 | +70 | +1.4% | 86,600 |
| 2025/03/25 | 5,110 | 5,120 | 5,080 | 5,080 | +30 | +0.6% | 72,300 |
| 2025/03/24 | 5,110 | 5,120 | 5,050 | 5,050 | -120 | -2.3% | 100,300 |
| 2025/03/21 | 5,110 | 5,230 | 5,110 | 5,170 | +40 | +0.8% | 97,900 |
| 2025/03/19 | 5,070 | 5,170 | 5,070 | 5,130 | +70 | +1.4% | 83,600 |
| 2025/03/18 | 4,990 | 5,090 | 4,990 | 5,060 | +140 | +2.8% | 98,900 |
| 2025/03/17 | 4,875 | 4,930 | 4,825 | 4,920 | +185 | +3.9% | 131,400 |
| 2025/03/14 | 4,645 | 4,765 | 4,640 | 4,735 | +70 | +1.5% | 152,500 |
| 2025/03/13 | 4,810 | 4,825 | 4,650 | 4,665 | -110 | -2.3% | 146,300 |
| 2025/03/12 | 4,680 | 4,800 | 4,680 | 4,775 | +55 | +1.2% | 106,800 |
| 2025/03/11 | 4,725 | 4,815 | 4,680 | 4,720 | -115 | -2.4% | 160,000 |
| 2025/03/10 | 4,735 | 4,835 | 4,730 | 4,835 | +100 | +2.1% | 122,200 |
| 2025/03/07 | 4,770 | 4,790 | 4,705 | 4,735 | -155 | -3.2% | 120,000 |
| 2025/03/06 | 4,840 | 4,925 | 4,840 | 4,890 | +75 | +1.6% | 80,900 |
| 2025/03/05 | 4,735 | 4,830 | 4,735 | 4,815 | +55 | +1.2% | 65,600 |
| 2025/03/04 | 4,765 | 4,780 | 4,720 | 4,760 | -50 | -1% | 64,400 |
| 2025/03/03 | 4,870 | 4,870 | 4,785 | 4,810 | +55 | +1.2% | 79,100 |
| 2025/02/28 | 4,940 | 4,975 | 4,745 | 4,755 | -200 | -4% | 162,800 |
| 2025/02/27 | 4,920 | 4,955 | 4,860 | 4,955 | +65 | +1.3% | 89,700 |
| 2025/02/26 | 4,875 | 4,930 | 4,810 | 4,890 | +15 | +0.3% | 79,600 |
| 2025/02/25 | 4,770 | 4,905 | 4,770 | 4,875 | +35 | +0.7% | 73,000 |
| 2025/02/21 | 4,865 | 4,900 | 4,820 | 4,840 | -70 | -1.4% | 60,600 |
| 2025/02/20 | 5,040 | 5,040 | 4,910 | 4,910 | -130 | -2.6% | 80,100 |
| 2025/02/19 | 4,900 | 5,090 | 4,900 | 5,040 | +210 | +4.3% | 149,800 |
| 2025/02/18 | 4,765 | 4,830 | 4,730 | 4,830 | +60 | +1.3% | 135,900 |
| 2025/02/17 | 4,790 | 4,790 | 4,675 | 4,770 | -560 | -10.5% | 317,400 |
| 2025/02/14 | 5,450 | 5,460 | 5,290 | 5,330 | -140 | -2.6% | 82,900 |
| 2025/02/13 | 5,490 | 5,500 | 5,420 | 5,470 | ±0 | ±0% | 48,700 |
| 2025/02/12 | 5,460 | 5,490 | 5,410 | 5,470 | +40 | +0.7% | 43,300 |
| 2025/02/10 | 5,300 | 5,440 | 5,300 | 5,430 | +50 | +0.9% | 51,800 |
| 2025/02/07 | 5,410 | 5,410 | 5,360 | 5,380 | -30 | -0.6% | 37,900 |
| 2025/02/06 | 5,310 | 5,420 | 5,310 | 5,410 | +100 | +1.9% | 44,000 |
| 2025/02/05 | 5,360 | 5,400 | 5,310 | 5,310 | ±0 | ±0% | 54,600 |
| 2025/02/04 | 5,330 | 5,370 | 5,310 | 5,310 | +60 | +1.1% | 47,300 |
| 2025/02/03 | 5,410 | 5,440 | 5,240 | 5,250 | -210 | -3.8% | 88,000 |
| 2025/01/31 | 5,420 | 5,490 | 5,410 | 5,460 | +20 | +0.4% | 41,400 |
| 2025/01/30 | 5,440 | 5,480 | 5,400 | 5,440 | ±0 | ±0% | 40,500 |
| 2025/01/29 | 5,460 | 5,510 | 5,400 | 5,440 | +20 | +0.4% | 64,700 |
| 2025/01/28 | 5,420 | 5,500 | 5,400 | 5,420 | -100 | -1.8% | 77,900 |
101～
150
件表示中 / 4582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 | 181,800円 | +8.5% | +19.0% | 3.58% | 9.76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 |
| ＡＩＲＭＡＮ | 204,200円 | +0.3% | +1.6% | 2.94% | 11.50倍 | 1.37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 | 203,200円 | +2.9% | +27.8% | 3.05% | 12.43倍 | 0.96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 | 445,500円 | +6.7% | +4.7% | 2.69% | 16.07倍 | 2.10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 |
| 新東工 | 99,600円 | +6.5% | +55.0% | 4.42% | 17.44倍 | 0.44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
