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 |
|---|---|---|---|---|---|---|---|
| 2017/03/09 | 8,130 | 8,300 | 8,120 | 8,290 | +200 | +2.5% | 134,100 |
| 2017/03/08 | 8,050 | 8,090 | 7,940 | 8,090 | +40 | +0.5% | 62,100 |
| 2017/03/07 | 8,160 | 8,260 | 8,000 | 8,050 | +20 | +0.2% | 156,200 |
| 2017/03/06 | 7,770 | 8,040 | 7,720 | 8,030 | +350 | +4.6% | 203,400 |
| 2017/03/03 | 7,700 | 7,750 | 7,660 | 7,680 | +30 | +0.4% | 51,500 |
| 2017/03/02 | 7,920 | 7,930 | 7,650 | 7,650 | -120 | -1.5% | 120,700 |
| 2017/03/01 | 7,540 | 7,800 | 7,530 | 7,770 | +150 | +2% | 77,800 |
| 2017/02/28 | 7,620 | 7,640 | 7,470 | 7,620 | +90 | +1.2% | 66,000 |
| 2017/02/27 | 7,630 | 7,680 | 7,430 | 7,530 | -100 | -1.3% | 79,600 |
| 2017/02/24 | 7,720 | 7,720 | 7,600 | 7,630 | -100 | -1.3% | 73,800 |
| 2017/02/23 | 7,650 | 7,770 | 7,610 | 7,730 | +80 | +1% | 67,500 |
| 2017/02/22 | 7,710 | 7,770 | 7,620 | 7,650 | -150 | -1.9% | 157,400 |
| 2017/02/21 | 8,020 | 8,200 | 7,800 | 7,800 | -180 | -2.3% | 158,500 |
| 2017/02/20 | 7,900 | 7,990 | 7,840 | 7,980 | +40 | +0.5% | 55,500 |
| 2017/02/17 | 7,740 | 8,000 | 7,700 | 7,940 | +100 | +1.3% | 141,600 |
| 2017/02/16 | 8,130 | 8,150 | 7,750 | 7,840 | -280 | -3.4% | 246,200 |
| 2017/02/15 | 8,500 | 8,500 | 8,080 | 8,120 | -60 | -0.7% | 195,500 |
| 2017/02/14 | 8,140 | 8,450 | 8,050 | 8,180 | +100 | +1.2% | 340,600 |
| 2017/02/13 | 8,000 | 8,720 | 7,890 | 8,080 | +410 | +5.3% | 884,800 |
| 2017/02/10 | 7,550 | 7,680 | 7,400 | 7,670 | +220 | +3% | 153,400 |
| 2017/02/09 | 7,610 | 7,610 | 7,450 | 7,450 | -170 | -2.2% | 96,800 |
| 2017/02/08 | 7,350 | 7,660 | 7,350 | 7,620 | +120 | +1.6% | 108,300 |
| 2017/02/07 | 7,700 | 7,710 | 7,410 | 7,500 | -210 | -2.7% | 116,900 |
| 2017/02/06 | 7,860 | 7,880 | 7,700 | 7,710 | -100 | -1.3% | 76,500 |
| 2017/02/03 | 7,840 | 7,900 | 7,760 | 7,810 | +20 | +0.3% | 93,900 |
| 2017/02/02 | 7,840 | 7,900 | 7,720 | 7,790 | +20 | +0.3% | 81,500 |
| 2017/02/01 | 7,720 | 7,910 | 7,700 | 7,770 | +50 | +0.6% | 157,900 |
| 2017/01/31 | 7,570 | 7,950 | 7,560 | 7,720 | +40 | +0.5% | 211,100 |
| 2017/01/30 | 7,670 | 7,880 | 7,660 | 7,680 | +60 | +0.8% | 155,400 |
| 2017/01/27 | 7,800 | 7,800 | 7,510 | 7,620 | -110 | -1.4% | 134,800 |
| 2017/01/26 | 7,950 | 8,070 | 7,610 | 7,730 | -110 | -1.4% | 258,500 |
| 2017/01/25 | 7,700 | 7,840 | 7,460 | 7,840 | +180 | +2.3% | 284,500 |
| 2017/01/24 | 7,150 | 7,730 | 7,120 | 7,660 | +520 | +7.3% | 470,900 |
| 2017/01/23 | 6,710 | 7,140 | 6,650 | 7,140 | +490 | +7.4% | 308,400 |
| 2017/01/20 | 6,600 | 6,710 | 6,530 | 6,650 | ±0 | ±0% | 76,500 |
| 2017/01/19 | 6,720 | 6,800 | 6,580 | 6,650 | -60 | -0.9% | 113,200 |
| 2017/01/18 | 6,790 | 6,930 | 6,630 | 6,710 | +250 | +3.9% | 315,000 |
| 2017/01/17 | 6,380 | 6,530 | 6,330 | 6,460 | +20 | +0.3% | 84,100 |
| 2017/01/16 | 6,490 | 6,500 | 6,320 | 6,440 | +30 | +0.5% | 47,700 |
| 2017/01/13 | 6,290 | 6,420 | 6,220 | 6,410 | +70 | +1.1% | 84,300 |
| 2017/01/12 | 6,270 | 6,390 | 6,140 | 6,340 | +90 | +1.4% | 90,200 |
| 2017/01/11 | 6,250 | 6,350 | 6,190 | 6,250 | +150 | +2.5% | 82,400 |
| 2017/01/10 | 6,260 | 6,280 | 6,090 | 6,100 | -300 | -4.7% | 162,600 |
| 2017/01/06 | 6,530 | 6,600 | 6,370 | 6,400 | -230 | -3.5% | 108,400 |
| 2017/01/05 | 6,620 | 6,660 | 6,520 | 6,630 | +10 | +0.2% | 68,800 |
| 2017/01/04 | 6,700 | 6,770 | 6,580 | 6,620 | -20 | -0.3% | 102,000 |
| 2016/12/30 | 6,550 | 6,640 | 6,490 | 6,640 | +80 | +1.2% | 71,200 |
| 2016/12/29 | 6,480 | 6,620 | 6,420 | 6,560 | +40 | +0.6% | 120,700 |
| 2016/12/28 | 6,590 | 6,700 | 6,510 | 6,520 | +110 | +1.7% | 213,200 |
| 2016/12/27 | 6,250 | 6,480 | 6,180 | 6,410 | +230 | +3.7% | 183,000 |
2001～
2050
件表示中 / 4507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 | 183,500円 | +8.5% | +19.0% | 3.54% | 9.85倍 | 0.82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 |
| ホソカワミクロ | 378,500円 | -2.9% | -25.3% | 3.17% | 11.00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 |
| アネスト岩田 | 142,000円 | +6.6% | -6.0% | 5.85% | 13.46倍 | 1.19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 |
| イワキポンプ | 256,000円 | +5.9% | +1.3% | 2.97% | 11.82倍 | 1.49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 | 191,400円 | +2.9% | +27.8% | 3.24% | 11.86倍 | 0.91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
