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 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 8,720 | 8,780 | 8,440 | 8,470 | -190 | -2.2% | 96,700 |
| 2018/09/19 | 8,630 | 8,730 | 8,580 | 8,660 | +120 | +1.4% | 62,000 |
| 2018/09/18 | 8,400 | 8,700 | 8,350 | 8,540 | +140 | +1.7% | 88,600 |
| 2018/09/14 | 8,240 | 8,500 | 8,220 | 8,400 | +240 | +2.9% | 94,900 |
| 2018/09/13 | 8,000 | 8,170 | 7,970 | 8,160 | +180 | +2.3% | 49,800 |
| 2018/09/12 | 8,160 | 8,220 | 7,920 | 7,980 | -30 | -0.4% | 78,300 |
| 2018/09/11 | 7,920 | 8,120 | 7,780 | 8,010 | +100 | +1.3% | 99,800 |
| 2018/09/10 | 8,080 | 8,220 | 7,910 | 7,910 | -180 | -2.2% | 108,300 |
| 2018/09/07 | 8,410 | 8,420 | 8,080 | 8,090 | -450 | -5.3% | 145,600 |
| 2018/09/06 | 8,450 | 8,610 | 8,410 | 8,540 | +10 | +0.1% | 65,500 |
| 2018/09/05 | 8,440 | 8,580 | 8,370 | 8,530 | +70 | +0.8% | 77,000 |
| 2018/09/04 | 8,380 | 8,600 | 8,330 | 8,460 | +80 | +1% | 86,300 |
| 2018/09/03 | 8,570 | 8,580 | 8,280 | 8,380 | -230 | -2.7% | 113,500 |
| 2018/08/31 | 8,510 | 8,660 | 8,490 | 8,610 | ±0 | ±0% | 119,200 |
| 2018/08/30 | 8,560 | 8,760 | 8,510 | 8,610 | +150 | +1.8% | 154,700 |
| 2018/08/29 | 8,420 | 8,550 | 8,380 | 8,460 | +80 | +1% | 122,300 |
| 2018/08/28 | 8,420 | 8,530 | 8,270 | 8,380 | -30 | -0.4% | 189,300 |
| 2018/08/27 | 8,160 | 8,410 | 8,160 | 8,410 | +260 | +3.2% | 179,900 |
| 2018/08/24 | 7,890 | 8,230 | 7,890 | 8,150 | +340 | +4.4% | 229,600 |
| 2018/08/23 | 7,520 | 7,820 | 7,500 | 7,810 | +340 | +4.6% | 128,500 |
| 2018/08/22 | 7,190 | 7,600 | 7,190 | 7,470 | +290 | +4% | 138,800 |
| 2018/08/21 | 7,170 | 7,240 | 7,140 | 7,180 | -30 | -0.4% | 61,000 |
| 2018/08/20 | 7,160 | 7,300 | 7,120 | 7,210 | +20 | +0.3% | 63,300 |
| 2018/08/17 | 7,000 | 7,240 | 6,980 | 7,190 | +190 | +2.7% | 75,300 |
| 2018/08/16 | 6,950 | 7,090 | 6,800 | 7,000 | -100 | -1.4% | 110,900 |
| 2018/08/15 | 7,430 | 7,450 | 6,970 | 7,100 | -270 | -3.7% | 107,600 |
| 2018/08/14 | 7,120 | 7,390 | 7,100 | 7,370 | +240 | +3.4% | 83,200 |
| 2018/08/13 | 7,160 | 7,740 | 7,030 | 7,130 | +10 | +0.1% | 323,500 |
| 2018/08/10 | 7,400 | 7,400 | 7,050 | 7,120 | -340 | -4.6% | 162,900 |
| 2018/08/09 | 7,420 | 7,500 | 7,360 | 7,460 | +70 | +0.9% | 67,400 |
| 2018/08/08 | 7,180 | 7,460 | 7,140 | 7,390 | +230 | +3.2% | 108,000 |
| 2018/08/07 | 7,020 | 7,200 | 6,960 | 7,160 | +40 | +0.6% | 113,700 |
| 2018/08/06 | 7,270 | 7,380 | 7,090 | 7,120 | -300 | -4% | 126,100 |
| 2018/08/03 | 7,500 | 7,530 | 7,380 | 7,420 | -50 | -0.7% | 64,300 |
| 2018/08/02 | 7,650 | 7,700 | 7,460 | 7,470 | -200 | -2.6% | 86,000 |
| 2018/08/01 | 7,540 | 7,720 | 7,530 | 7,670 | +240 | +3.2% | 108,500 |
| 2018/07/31 | 7,500 | 7,510 | 7,370 | 7,430 | -70 | -0.9% | 67,800 |
| 2018/07/30 | 7,500 | 7,560 | 7,440 | 7,500 | -60 | -0.8% | 48,300 |
| 2018/07/27 | 7,510 | 7,600 | 7,500 | 7,560 | -60 | -0.8% | 58,200 |
| 2018/07/26 | 7,600 | 7,670 | 7,500 | 7,620 | +70 | +0.9% | 59,600 |
| 2018/07/25 | 7,360 | 7,650 | 7,360 | 7,550 | +200 | +2.7% | 137,600 |
| 2018/07/24 | 7,000 | 7,450 | 6,980 | 7,350 | +320 | +4.6% | 145,100 |
| 2018/07/23 | 6,910 | 7,140 | 6,840 | 7,030 | +80 | +1.2% | 91,500 |
| 2018/07/20 | 7,170 | 7,200 | 6,860 | 6,950 | -280 | -3.9% | 162,300 |
| 2018/07/19 | 7,120 | 7,300 | 7,110 | 7,230 | +160 | +2.3% | 87,700 |
| 2018/07/18 | 7,170 | 7,180 | 6,970 | 7,070 | -10 | -0.1% | 111,700 |
| 2018/07/17 | 7,300 | 7,340 | 7,070 | 7,080 | -220 | -3% | 85,400 |
| 2018/07/13 | 7,210 | 7,310 | 7,160 | 7,300 | +140 | +2% | 72,100 |
| 2018/07/12 | 7,090 | 7,230 | 7,040 | 7,160 | -10 | -0.1% | 54,300 |
| 2018/07/11 | 7,170 | 7,240 | 7,030 | 7,170 | -60 | -0.8% | 128,900 |
1501～
1550
件表示中 / 4386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 | 517,000円 | +20.7% | +16.6% | 2.32% | 11.43倍 | 0.80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 | 452,000円 | +4.7% | +0.9% | 2.10% | 17.16倍 | 2.34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 |
| ホソカワミクロ | 370,000円 | -2.9% | -25.3% | 3.24% | 10.73倍 | 0.89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 |
| 日東工器 | 265,900円 | +4.3% | +12.0% | 1.81% | 22.41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 |
| 新東工 | 97,100円 | +27.3% | -56.1% | 4.53% | 25.47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
