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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 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 |
| 2016/12/26 | 6,060 | 6,220 | 6,030 | 6,180 | +140 | +2.3% | 100,200 |
| 2016/12/22 | 5,970 | 6,090 | 5,940 | 6,040 | +90 | +1.5% | 53,800 |
| 2016/12/21 | 6,200 | 6,200 | 5,920 | 5,950 | -240 | -3.9% | 160,000 |
| 2016/12/20 | 5,960 | 6,190 | 5,870 | 6,190 | +230 | +3.9% | 122,800 |
| 2016/12/19 | 6,040 | 6,060 | 5,920 | 5,960 | -60 | -1% | 75,900 |
| 2016/12/16 | 5,980 | 6,250 | 5,950 | 6,020 | +140 | +2.4% | 169,300 |
| 2016/12/15 | 6,100 | 6,100 | 5,880 | 5,880 | -240 | -3.9% | 123,500 |
| 2016/12/14 | 6,340 | 6,570 | 6,070 | 6,120 | -170 | -2.7% | 230,000 |
| 2016/12/13 | 5,900 | 6,350 | 5,760 | 6,290 | +550 | +9.6% | 324,700 |
| 2016/12/12 | 5,900 | 5,910 | 5,520 | 5,740 | -90 | -1.5% | 244,800 |
| 2016/12/09 | 5,860 | 5,890 | 5,650 | 5,830 | -130 | -2.2% | 250,000 |
| 2016/12/08 | 6,030 | 6,230 | 5,910 | 5,960 | -110 | -1.8% | 168,400 |
| 2016/12/07 | 6,510 | 6,520 | 6,060 | 6,070 | -490 | -7.5% | 242,000 |
| 2016/12/06 | 6,950 | 6,990 | 6,420 | 6,560 | -390 | -5.6% | 154,600 |
| 2016/12/05 | 6,920 | 7,100 | 6,890 | 6,950 | +40 | +0.6% | 47,200 |
| 2016/12/02 | 7,100 | 7,110 | 6,870 | 6,910 | -280 | -3.9% | 118,600 |
2051～
2100
件表示中 / 4541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 | 193,700円 | +8.5% | +19.0% | 3.36% | 10.40倍 | 0.86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 |
| 守谷輸送 | 371,500円 | +16.8% | +3.1% | 1.13% | 22.37倍 | 5.69倍 |
|
荷物用エレベーター大手。特注の大型は国内シェア過半。専門的な保守が安定収益源。船舶用も |
| マースＧＨＤ | 284,000円 | -11.2% | -12.1% | 5.28% | 6.72倍 | 0.67倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
| 酉島製 | 207,100円 | +2.9% | +27.8% | 2.99% | 12.76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 |
| アイダ | 88,900円 | +2.6% | +7.9% | 4.16% | 11.61倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
