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 |
|---|---|---|---|---|---|---|---|
| 2017/04/20 | 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 |
| 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 |
2051～
2100
件表示中 / 4586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 | 187,500円 | +8.5% | +19.0% | 3.47% | 10.06倍 | 0.84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 |
| アイダ | 92,300円 | +2.6% | +7.9% | 4.01% | 11.93倍 | 0.60倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
| ＡＩＲＭＡＮ | 200,900円 | +0.3% | +1.6% | 2.99% | 11.31倍 | 1.35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 | 208,100円 | +2.9% | +27.8% | 2.98% | 12.74倍 | 0.98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 |
| イワキポンプ | 255,000円 | +5.9% | +1.3% | 2.98% | 11.81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 |
市場注目の銘柄
チャート関連のコラム
