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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 5,600 | 5,620 | 5,500 | 5,520 | +10 | +0.2% | 36,200 |
| 2025/01/24 | 5,530 | 5,620 | 5,500 | 5,510 | -30 | -0.5% | 59,500 |
| 2025/01/23 | 5,600 | 5,600 | 5,480 | 5,540 | -60 | -1.1% | 43,400 |
| 2025/01/22 | 5,520 | 5,630 | 5,500 | 5,600 | +90 | +1.6% | 70,100 |
| 2025/01/21 | 5,460 | 5,510 | 5,410 | 5,510 | +70 | +1.3% | 46,300 |
| 2025/01/20 | 5,320 | 5,440 | 5,320 | 5,440 | +130 | +2.4% | 42,100 |
| 2025/01/17 | 5,300 | 5,340 | 5,230 | 5,310 | ±0 | ±0% | 51,700 |
| 2025/01/16 | 5,330 | 5,410 | 5,310 | 5,310 | +60 | +1.1% | 69,900 |
| 2025/01/15 | 5,300 | 5,310 | 5,220 | 5,250 | -40 | -0.8% | 51,500 |
| 2025/01/14 | 5,270 | 5,310 | 5,250 | 5,290 | -10 | -0.2% | 62,800 |
| 2025/01/10 | 5,320 | 5,380 | 5,300 | 5,300 | -60 | -1.1% | 38,700 |
| 2025/01/09 | 5,390 | 5,400 | 5,310 | 5,360 | -60 | -1.1% | 58,800 |
| 2025/01/08 | 5,490 | 5,580 | 5,410 | 5,420 | -50 | -0.9% | 84,900 |
| 2025/01/07 | 5,450 | 5,480 | 5,410 | 5,470 | +60 | +1.1% | 59,700 |
| 2025/01/06 | 5,520 | 5,560 | 5,410 | 5,410 | -60 | -1.1% | 67,200 |
| 2024/12/30 | 5,500 | 5,540 | 5,470 | 5,470 | +10 | +0.2% | 56,500 |
| 2024/12/27 | 5,440 | 5,480 | 5,400 | 5,460 | +10 | +0.2% | 80,000 |
| 2024/12/26 | 5,340 | 5,470 | 5,340 | 5,450 | +130 | +2.4% | 80,600 |
| 2024/12/25 | 5,320 | 5,410 | 5,280 | 5,320 | +40 | +0.8% | 45,000 |
| 2024/12/24 | 5,330 | 5,340 | 5,260 | 5,280 | -30 | -0.6% | 41,400 |
| 2024/12/23 | 5,300 | 5,380 | 5,270 | 5,310 | +70 | +1.3% | 40,900 |
| 2024/12/20 | 5,250 | 5,320 | 5,240 | 5,240 | +40 | +0.8% | 54,900 |
| 2024/12/19 | 5,180 | 5,230 | 5,160 | 5,200 | -70 | -1.3% | 64,900 |
| 2024/12/18 | 5,290 | 5,330 | 5,260 | 5,270 | -60 | -1.1% | 43,700 |
| 2024/12/17 | 5,350 | 5,380 | 5,320 | 5,330 | -30 | -0.6% | 34,200 |
| 2024/12/16 | 5,310 | 5,370 | 5,300 | 5,360 | +60 | +1.1% | 27,300 |
| 2024/12/13 | 5,300 | 5,360 | 5,270 | 5,300 | -90 | -1.7% | 51,100 |
| 2024/12/12 | 5,450 | 5,460 | 5,350 | 5,390 | ±0 | ±0% | 46,800 |
| 2024/12/11 | 5,500 | 5,500 | 5,340 | 5,390 | -70 | -1.3% | 42,900 |
| 2024/12/10 | 5,330 | 5,490 | 5,310 | 5,460 | +210 | +4% | 132,100 |
| 2024/12/09 | 5,250 | 5,290 | 5,190 | 5,250 | -10 | -0.2% | 41,400 |
| 2024/12/06 | 5,250 | 5,310 | 5,190 | 5,260 | -20 | -0.4% | 66,300 |
| 2024/12/05 | 5,370 | 5,430 | 5,250 | 5,280 | -50 | -0.9% | 73,700 |
| 2024/12/04 | 5,300 | 5,370 | 5,300 | 5,330 | +50 | +0.9% | 66,800 |
| 2024/12/03 | 5,270 | 5,310 | 5,220 | 5,280 | +80 | +1.5% | 53,100 |
| 2024/12/02 | 5,200 | 5,280 | 5,200 | 5,200 | +50 | +1% | 57,300 |
| 2024/11/29 | 5,150 | 5,220 | 5,110 | 5,150 | +20 | +0.4% | 60,000 |
| 2024/11/28 | 5,100 | 5,200 | 5,090 | 5,130 | -40 | -0.8% | 70,100 |
| 2024/11/27 | 5,220 | 5,230 | 5,090 | 5,170 | -70 | -1.3% | 105,000 |
| 2024/11/26 | 5,260 | 5,300 | 5,170 | 5,240 | -70 | -1.3% | 98,700 |
| 2024/11/25 | 5,170 | 5,350 | 5,170 | 5,310 | +160 | +3.1% | 387,000 |
| 2024/11/22 | 5,160 | 5,250 | 5,110 | 5,150 | +70 | +1.4% | 78,300 |
| 2024/11/21 | 5,130 | 5,160 | 5,060 | 5,080 | -80 | -1.6% | 57,000 |
| 2024/11/20 | 5,190 | 5,260 | 5,140 | 5,160 | -30 | -0.6% | 50,800 |
| 2024/11/19 | 5,100 | 5,190 | 5,100 | 5,190 | +90 | +1.8% | 51,700 |
| 2024/11/18 | 5,100 | 5,190 | 5,060 | 5,100 | -70 | -1.4% | 63,800 |
| 2024/11/15 | 5,190 | 5,240 | 5,150 | 5,170 | +40 | +0.8% | 99,800 |
| 2024/11/14 | 5,310 | 5,330 | 5,130 | 5,130 | -160 | -3% | 104,600 |
| 2024/11/13 | 5,470 | 5,560 | 5,230 | 5,290 | -170 | -3.1% | 100,200 |
| 2024/11/12 | 5,400 | 5,510 | 5,330 | 5,460 | +60 | +1.1% | 157,200 |
151～
200
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 | 182,100円 | +8.5% | +19.0% | 3.57% | 9.77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 | 443,000円 | +6.7% | +4.7% | 2.71% | 15.98倍 | 2.09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 | 99,700円 | +6.5% | +55.0% | 4.41% | 17.46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
