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 |
|---|---|---|---|---|---|---|---|
| 2017/05/23 | 10,700 | 11,280 | 10,620 | 11,230 | +630 | +5.9% | 480,300 |
| 2017/05/22 | 11,190 | 11,200 | 10,510 | 10,600 | -270 | -2.5% | 338,300 |
| 2017/05/19 | 10,550 | 11,040 | 10,510 | 10,870 | +450 | +4.3% | 424,100 |
| 2017/05/18 | 10,000 | 10,450 | 9,960 | 10,420 | +40 | +0.4% | 222,200 |
| 2017/05/17 | 10,310 | 10,500 | 10,110 | 10,380 | +70 | +0.7% | 225,600 |
| 2017/05/16 | 10,200 | 10,400 | 10,080 | 10,310 | +230 | +2.3% | 278,400 |
| 2017/05/15 | 9,600 | 10,090 | 9,590 | 10,080 | +390 | +4% | 333,700 |
| 2017/05/12 | 9,700 | 10,200 | 9,610 | 9,690 | -70 | -0.7% | 463,300 |
| 2017/05/11 | 9,400 | 9,880 | 9,360 | 9,760 | +440 | +4.7% | 352,600 |
| 2017/05/10 | 9,300 | 9,350 | 9,140 | 9,320 | +150 | +1.6% | 118,600 |
| 2017/05/09 | 9,370 | 9,380 | 9,120 | 9,170 | -200 | -2.1% | 185,000 |
| 2017/05/08 | 9,580 | 9,640 | 9,300 | 9,370 | -10 | -0.1% | 318,200 |
| 2017/05/02 | 8,960 | 9,470 | 8,890 | 9,380 | +540 | +6.1% | 351,600 |
| 2017/05/01 | 8,870 | 9,040 | 8,800 | 8,840 | +40 | +0.5% | 131,100 |
| 2017/04/28 | 8,970 | 9,000 | 8,740 | 8,800 | -90 | -1% | 120,200 |
| 2017/04/27 | 8,690 | 8,950 | 8,610 | 8,890 | +240 | +2.8% | 169,400 |
| 2017/04/26 | 8,670 | 8,770 | 8,570 | 8,650 | +100 | +1.2% | 153,100 |
| 2017/04/25 | 8,330 | 8,600 | 8,300 | 8,550 | +280 | +3.4% | 115,900 |
| 2017/04/24 | 8,480 | 8,490 | 8,210 | 8,270 | -120 | -1.4% | 86,400 |
| 2017/04/21 | 8,400 | 8,400 | 8,210 | 8,390 | +130 | +1.6% | 74,900 |
| 2017/04/20 | 8,380 | 8,480 | 8,260 | 8,260 | ±0 | ±0% | 101,200 |
| 2017/04/19 | 8,300 | 8,410 | 8,250 | 8,260 | -20 | -0.2% | 84,800 |
| 2017/04/18 | 8,490 | 8,580 | 8,230 | 8,280 | +40 | +0.5% | 139,800 |
| 2017/04/17 | 8,050 | 8,330 | 8,050 | 8,240 | +140 | +1.7% | 95,300 |
| 2017/04/14 | 8,250 | 8,550 | 8,100 | 8,100 | -220 | -2.6% | 183,400 |
| 2017/04/13 | 8,120 | 8,400 | 8,030 | 8,320 | -100 | -1.2% | 221,100 |
| 2017/04/12 | 8,500 | 8,570 | 8,340 | 8,420 | -270 | -3.1% | 231,100 |
| 2017/04/11 | 9,000 | 9,000 | 8,580 | 8,690 | -480 | -5.2% | 251,100 |
| 2017/04/10 | 8,930 | 9,290 | 8,850 | 9,170 | +280 | +3.1% | 126,400 |
| 2017/04/07 | 8,830 | 9,020 | 8,560 | 8,890 | +70 | +0.8% | 158,400 |
| 2017/04/06 | 8,760 | 8,910 | 8,680 | 8,820 | -110 | -1.2% | 90,600 |
| 2017/04/05 | 8,930 | 9,130 | 8,730 | 8,930 | ±0 | ±0% | 130,500 |
| 2017/04/04 | 9,130 | 9,140 | 8,700 | 8,930 | -250 | -2.7% | 186,900 |
| 2017/04/03 | 9,140 | 9,340 | 8,930 | 9,180 | +170 | +1.9% | 148,900 |
| 2017/03/31 | 9,380 | 9,400 | 8,960 | 9,010 | -240 | -2.6% | 172,500 |
| 2017/03/30 | 9,480 | 9,560 | 9,170 | 9,250 | -100 | -1.1% | 232,700 |
| 2017/03/29 | 8,720 | 9,360 | 8,720 | 9,350 | +670 | +7.7% | 362,600 |
| 2017/03/28 | 8,650 | 8,780 | 8,460 | 8,680 | +20 | +0.2% | 156,400 |
| 2017/03/27 | 8,420 | 8,720 | 8,420 | 8,660 | +290 | +3.5% | 238,400 |
| 2017/03/24 | 8,360 | 8,420 | 8,310 | 8,370 | ±0 | ±0% | 75,000 |
| 2017/03/23 | 8,520 | 8,560 | 8,270 | 8,370 | -50 | -0.6% | 128,600 |
| 2017/03/22 | 8,300 | 8,530 | 8,280 | 8,420 | -40 | -0.5% | 134,400 |
| 2017/03/21 | 8,300 | 8,490 | 8,200 | 8,460 | +260 | +3.2% | 268,300 |
| 2017/03/17 | 8,200 | 8,530 | 8,120 | 8,200 | +100 | +1.2% | 325,600 |
| 2017/03/16 | 8,020 | 8,260 | 7,960 | 8,100 | +200 | +2.5% | 156,300 |
| 2017/03/15 | 8,010 | 8,060 | 7,890 | 7,900 | -160 | -2% | 73,300 |
| 2017/03/14 | 7,910 | 8,090 | 7,870 | 8,060 | +30 | +0.4% | 80,400 |
| 2017/03/13 | 8,290 | 8,300 | 8,000 | 8,030 | -200 | -2.4% | 88,200 |
| 2017/03/10 | 8,300 | 8,400 | 8,120 | 8,230 | -60 | -0.7% | 152,100 |
| 2017/03/09 | 8,130 | 8,300 | 8,120 | 8,290 | +200 | +2.5% | 134,100 |
1951～
2000
件表示中 / 4506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 | 184,600円 | +8.5% | +19.0% | 3.52% | 9.91倍 | 0.83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 |
| アネスト岩田 | 142,800円 | +6.6% | -6.0% | 5.81% | 13.54倍 | 1.20倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| ホソカワミクロ | 378,000円 | -2.9% | -25.3% | 3.17% | 10.99倍 | 0.87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 |
| イワキポンプ | 257,300円 | +5.9% | +1.3% | 2.95% | 11.88倍 | 1.50倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
| 酉島製 | 192,600円 | +2.9% | +27.8% | 3.22% | 11.93倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
