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 |
|---|---|---|---|---|---|---|---|
| 2015/12/16 | 1,368 | 1,437 | 1,340 | 1,402 | +34 | +2.5% | 65,300 |
| 2015/12/15 | 1,408 | 1,408 | 1,337 | 1,368 | -52 | -3.7% | 113,600 |
| 2015/12/14 | 1,400 | 1,437 | 1,385 | 1,420 | -55 | -3.7% | 91,400 |
| 2015/12/11 | 1,340 | 1,483 | 1,340 | 1,475 | +134 | +10% | 85,300 |
| 2015/12/10 | 1,344 | 1,372 | 1,336 | 1,341 | -10 | -0.7% | 53,000 |
| 2015/12/09 | 1,350 | 1,382 | 1,343 | 1,351 | -3 | -0.2% | 55,000 |
| 2015/12/08 | 1,423 | 1,423 | 1,341 | 1,354 | -51 | -3.6% | 104,200 |
| 2015/12/07 | 1,452 | 1,471 | 1,402 | 1,405 | -43 | -3% | 75,800 |
| 2015/12/04 | 1,440 | 1,469 | 1,434 | 1,448 | -32 | -2.2% | 46,600 |
| 2015/12/03 | 1,499 | 1,499 | 1,443 | 1,480 | +4 | +0.3% | 129,400 |
| 2015/12/02 | 1,470 | 1,495 | 1,425 | 1,476 | -24 | -1.6% | 169,600 |
| 2015/12/01 | 1,508 | 1,550 | 1,455 | 1,500 | ±0 | ±0% | 432,300 |
| 2015/11/30 | 1,366 | 1,544 | 1,360 | 1,500 | +45 | +3.1% | 935,900 |
| 2015/11/27 | 1,180 | 1,455 | 1,179 | 1,455 | +300 | +26% | 1,138,900 |
| 2015/11/26 | 1,120 | 1,163 | 1,090 | 1,155 | +36 | +3.2% | 72,900 |
| 2015/11/25 | 1,072 | 1,120 | 1,072 | 1,119 | +48 | +4.5% | 53,400 |
| 2015/11/24 | 1,075 | 1,096 | 1,071 | 1,071 | +11 | +1% | 30,700 |
| 2015/11/20 | 1,070 | 1,077 | 1,057 | 1,060 | +2 | +0.2% | 28,500 |
| 2015/11/19 | 1,062 | 1,063 | 1,020 | 1,058 | -7 | -0.7% | 46,500 |
| 2015/11/18 | 1,072 | 1,072 | 1,056 | 1,065 | +5 | +0.5% | 16,400 |
| 2015/11/17 | 1,063 | 1,076 | 1,060 | 1,060 | +7 | +0.7% | 14,900 |
| 2015/11/16 | 1,097 | 1,097 | 1,052 | 1,053 | -74 | -6.6% | 54,300 |
| 2015/11/13 | 1,082 | 1,179 | 1,051 | 1,127 | -13 | -1.1% | 177,600 |
| 2015/11/12 | 1,105 | 1,141 | 1,080 | 1,140 | +21 | +1.9% | 49,400 |
| 2015/11/11 | 1,097 | 1,121 | 1,097 | 1,119 | +24 | +2.2% | 15,400 |
| 2015/11/10 | 1,097 | 1,107 | 1,090 | 1,095 | ±0 | ±0% | 14,500 |
| 2015/11/09 | 1,094 | 1,095 | 1,081 | 1,095 | -1 | -0.1% | 7,500 |
| 2015/11/06 | 1,070 | 1,096 | 1,057 | 1,096 | +26 | +2.4% | 19,200 |
| 2015/11/05 | 1,077 | 1,085 | 1,051 | 1,070 | -7 | -0.6% | 21,600 |
| 2015/11/04 | 1,100 | 1,115 | 1,064 | 1,077 | -9 | -0.8% | 12,900 |
| 2015/11/02 | 1,075 | 1,100 | 1,055 | 1,086 | +12 | +1.1% | 12,400 |
| 2015/10/30 | 1,053 | 1,086 | 1,053 | 1,074 | +12 | +1.1% | 16,200 |
| 2015/10/29 | 1,111 | 1,120 | 1,050 | 1,062 | -60 | -5.3% | 33,600 |
| 2015/10/28 | 1,140 | 1,143 | 1,031 | 1,122 | -10 | -0.9% | 72,500 |
| 2015/10/27 | 1,120 | 1,153 | 1,111 | 1,132 | +22 | +2% | 77,900 |
| 2015/10/26 | 1,079 | 1,110 | 1,076 | 1,110 | +34 | +3.2% | 48,400 |
| 2015/10/23 | 1,050 | 1,078 | 1,047 | 1,076 | +32 | +3.1% | 47,600 |
| 2015/10/22 | 970 | 1,047 | 970 | 1,044 | +59 | +6% | 78,700 |
| 2015/10/21 | 945 | 985 | 942 | 985 | +40 | +4.2% | 27,700 |
| 2015/10/20 | 955 | 958 | 941 | 945 | +1 | +0.1% | 6,100 |
| 2015/10/19 | 969 | 969 | 938 | 944 | -17 | -1.8% | 7,100 |
| 2015/10/16 | 948 | 965 | 947 | 961 | +13 | +1.4% | 3,600 |
| 2015/10/15 | 937 | 948 | 930 | 948 | -4 | -0.4% | 2,000 |
| 2015/10/14 | 940 | 960 | 930 | 952 | -3 | -0.3% | 2,300 |
| 2015/10/13 | 949 | 960 | 941 | 955 | +17 | +1.8% | 11,000 |
| 2015/10/09 | 914 | 950 | 908 | 938 | +29 | +3.2% | 11,600 |
| 2015/10/08 | 900 | 909 | 889 | 909 | +15 | +1.7% | 13,900 |
| 2015/10/07 | 905 | 916 | 871 | 894 | -1 | -0.1% | 8,700 |
| 2015/10/06 | 922 | 922 | 873 | 895 | -26 | -2.8% | 4,300 |
| 2015/10/05 | 915 | 922 | 901 | 921 | +24 | +2.7% | 7,600 |
2301～
2350
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
